Skyworks Solutions Inc (SWKS) Exchange: NASDAQ
Data as of April 26, 2024
$105.48 ($0.74) 0.71%
Skyworks Solutions Inc - Daily Information
Click for more stock information on Skyworks Solutions Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $104.86 |
| Previous Close | $105.48 |
| High | $105.72 |
| Low | $104.13 |
| Adjusted Open | $104.86 |
| Previous Adjusted Close | $105.48 |
| Adjusted High | $105.72 |
| Adjusted Low | $104.13 |
About Skyworks Solutions Inc (SWKS)
Skyworks Solutions Inc (SWKS) is a global innovator of semiconductor products that enable customers to produce their goods more efficiently and cost effectively. Founded in 1962, Skyworks has since transformed into a leading provider of analog and mixed-signal platform solutions for the automotive, aerospace, and industrial markets. Skyworks designs, manufactures and sells innovative, analog semiconductor products for a variety of applications, ranging from automotive, medical and aerospace to industrial, networks and communications. In recent years, the company has seen an impressive revenue growth, reaching a total of 3.2 billion USD in 2019. This is an increase of 56% from 2016, demonstrating the stability in the growth of Skyworks' business.
Invest in Skyworks Solutions Inc (SWKS)
Historical Stock Data for Skyworks Solutions Inc (SWKS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $104.86 | $105.72 | $104.13 | $105.48 | $105.48 | 1,392,451 |
| 2024-04-04 | $108.56 | $108.90 | $104.67 | $104.74 | $104.74 | 2,153,868 |
| 2024-04-03 | $105.40 | $107.24 | $104.67 | $106.94 | $106.94 | 1,433,219 |
| 2024-04-02 | $105.79 | $107.13 | $105.78 | $106.63 | $106.63 | 1,765,864 |
| 2024-04-01 | $108.12 | $109.62 | $106.56 | $107.04 | $107.04 | 1,963,475 |
| 2024-03-28 | $107.84 | $109.41 | $107.54 | $108.32 | $108.32 | 1,718,183 |
| 2024-03-27 | $105.15 | $107.99 | $104.72 | $107.89 | $107.89 | 2,226,340 |
| 2024-03-26 | $105.11 | $106.10 | $103.92 | $104.02 | $104.02 | 2,132,757 |
| 2024-03-25 | $104.46 | $105.47 | $103.60 | $104.96 | $104.96 | 1,353,479 |
| 2024-03-22 | $105.63 | $106.48 | $105.14 | $105.57 | $105.57 | 1,760,573 |
| 2024-03-21 | $107.17 | $109.12 | $106.10 | $106.17 | $106.17 | 2,933,007 |
| 2024-03-20 | $103.72 | $106.19 | $103.30 | $105.56 | $105.56 | 1,712,234 |
| 2024-03-19 | $102.66 | $104.18 | $101.89 | $103.53 | $103.53 | 1,849,736 |
| 2024-03-18 | $105.50 | $106.20 | $102.84 | $103.09 | $103.09 | 2,134,150 |
| 2024-03-15 | $103.50 | $105.75 | $103.49 | $104.07 | $104.07 | 14,280,704 |
| 2024-03-14 | $106.93 | $107.58 | $104.04 | $105.13 | $105.13 | 2,545,786 |
| 2024-03-13 | $108.64 | $109.32 | $106.88 | $107.38 | $107.38 | 2,528,226 |
| 2024-03-12 | $108.78 | $109.43 | $107.07 | $109.32 | $109.32 | 2,329,901 |
| 2024-03-11 | $105.81 | $108.00 | $105.64 | $107.65 | $107.65 | 2,560,062 |
| 2024-03-08 | $108.00 | $108.46 | $106.28 | $106.32 | $106.32 | 2,709,480 |
| 2024-03-07 | $104.78 | $108.34 | $104.78 | $107.80 | $107.80 | 3,101,795 |
| 2024-03-06 | $103.91 | $106.95 | $102.00 | $104.50 | $104.50 | 5,740,573 |
| 2024-03-05 | $103.36 | $103.47 | $99.60 | $100.33 | $100.33 | 2,367,881 |
| 2024-03-04 | $106.44 | $106.46 | $104.43 | $104.90 | $104.90 | 2,124,195 |
| 2024-03-01 | $105.61 | $107.26 | $104.35 | $106.44 | $106.44 | 2,666,599 |
| 2024-02-29 | $103.20 | $105.32 | $102.70 | $104.92 | $104.92 | 3,277,136 |
| 2024-02-28 | $103.38 | $103.41 | $101.69 | $101.82 | $101.82 | 1,531,865 |
| 2024-02-27 | $103.90 | $105.10 | $103.73 | $104.17 | $104.17 | 1,256,127 |
| 2024-02-26 | $104.11 | $104.65 | $103.34 | $103.73 | $103.73 | 1,353,987 |
| 2024-02-23 | $105.18 | $105.27 | $103.40 | $103.85 | $103.85 | 1,271,754 |
| 2024-02-22 | $105.07 | $105.70 | $103.70 | $104.93 | $104.93 | 2,211,501 |
| 2024-02-21 | $103.13 | $103.56 | $102.08 | $103.52 | $103.52 | 1,425,070 |
| 2024-02-20 | $102.46 | $104.38 | $102.46 | $103.92 | $103.92 | 1,903,869 |
| 2024-02-16 | $104.50 | $105.49 | $102.99 | $103.75 | $103.75 | 1,358,977 |
| 2024-02-15 | $106.43 | $106.84 | $105.28 | $105.57 | $104.88 | 1,889,994 |
| 2024-02-14 | $104.66 | $106.08 | $104.47 | $105.83 | $105.14 | 1,740,236 |
| 2024-02-13 | $103.02 | $104.14 | $102.21 | $103.38 | $102.71 | 2,176,660 |
| 2024-02-12 | $105.41 | $107.52 | $105.00 | $106.12 | $105.43 | 1,437,902 |
| 2024-02-09 | $104.93 | $105.58 | $104.04 | $105.05 | $104.37 | 1,525,513 |
| 2024-02-08 | $103.81 | $105.49 | $103.39 | $104.59 | $103.91 | 1,891,096 |
| 2024-02-07 | $104.14 | $104.14 | $101.80 | $103.71 | $103.71 | 1,873,420 |
| 2024-02-06 | $101.06 | $103.08 | $100.97 | $103.05 | $103.05 | 2,277,516 |
| 2024-02-05 | $101.63 | $101.63 | $99.61 | $100.79 | $100.79 | 2,487,289 |
| 2024-02-02 | $101.77 | $101.80 | $99.42 | $101.16 | $101.16 | 3,140,661 |
| 2024-02-01 | $104.52 | $104.91 | $100.91 | $102.96 | $102.96 | 2,965,580 |
| 2024-01-31 | $107.50 | $107.69 | $102.22 | $104.46 | $104.46 | 5,117,778 |
| 2024-01-30 | $105.11 | $106.57 | $103.67 | $104.33 | $104.33 | 3,671,472 |
| 2024-01-29 | $105.01 | $106.32 | $104.67 | $106.15 | $106.15 | 2,135,037 |
| 2024-01-26 | $106.01 | $106.95 | $104.25 | $104.59 | $104.59 | 1,879,315 |
| 2024-01-25 | $109.48 | $109.49 | $106.77 | $107.03 | $107.03 | 2,321,475 |
| 2024-01-24 | $110.00 | $110.60 | $107.15 | $107.80 | $107.80 | 2,597,649 |
| 2024-01-23 | $109.17 | $110.44 | $109.09 | $109.79 | $109.79 | 1,629,608 |
| 2024-01-22 | $107.00 | $108.79 | $106.99 | $108.59 | $108.59 | 1,763,074 |
| 2024-01-19 | $104.84 | $106.71 | $103.93 | $106.04 | $106.04 | 2,489,426 |
| 2024-01-18 | $102.50 | $103.99 | $101.17 | $103.73 | $103.73 | 2,694,679 |
| 2024-01-17 | $101.16 | $101.65 | $98.75 | $100.22 | $100.22 | 1,685,057 |
| 2024-01-16 | $102.00 | $102.86 | $100.10 | $102.30 | $102.30 | 1,724,270 |
| 2024-01-12 | $103.29 | $103.83 | $101.97 | $102.48 | $102.48 | 999,862 |
| 2024-01-11 | $103.99 | $104.58 | $102.04 | $103.09 | $103.09 | 1,851,262 |
| 2024-01-10 | $104.29 | $104.55 | $102.40 | $104.33 | $104.33 | 1,078,010 |
| 2024-01-09 | $104.93 | $105.94 | $104.18 | $104.58 | $104.58 | 1,359,943 |
| 2024-01-08 | $103.64 | $106.20 | $103.58 | $106.07 | $106.07 | 1,922,109 |
| 2024-01-05 | $103.72 | $104.73 | $102.72 | $103.27 | $103.27 | 1,431,916 |
| 2024-01-04 | $103.00 | $104.23 | $102.25 | $103.22 | $103.22 | 1,989,616 |
| 2024-01-03 | $107.26 | $107.50 | $104.97 | $105.21 | $105.21 | 2,713,071 |
| 2024-01-02 | $111.00 | $111.04 | $107.82 | $109.11 | $109.11 | 2,736,044 |
| 2023-12-29 | $113.67 | $114.13 | $112.14 | $112.42 | $112.42 | 1,150,177 |
| 2023-12-28 | $114.58 | $114.87 | $113.88 | $113.92 | $113.92 | 1,132,605 |
| 2023-12-27 | $114.59 | $114.87 | $113.70 | $114.41 | $114.41 | 1,061,618 |
| 2023-12-26 | $113.25 | $115.12 | $112.74 | $114.51 | $114.51 | 1,060,714 |
| 2023-12-22 | $112.49 | $113.49 | $111.94 | $112.84 | $112.84 | 814,518 |
| 2023-12-21 | $111.41 | $112.80 | $111.05 | $112.18 | $112.18 | 1,122,159 |
| 2023-12-20 | $111.00 | $112.02 | $109.52 | $109.57 | $109.57 | 2,191,548 |
| 2023-12-19 | $111.78 | $111.89 | $111.09 | $111.61 | $111.61 | 1,724,397 |
| 2023-12-18 | $112.05 | $112.23 | $110.58 | $111.27 | $111.27 | 1,248,916 |
| 2023-12-15 | $113.48 | $113.76 | $111.84 | $112.59 | $112.59 | 3,771,903 |
| 2023-12-14 | $109.99 | $113.79 | $109.88 | $113.41 | $113.41 | 3,186,914 |
| 2023-12-13 | $106.50 | $109.64 | $106.23 | $108.97 | $108.97 | 1,892,755 |
| 2023-12-12 | $106.25 | $107.17 | $106.11 | $106.67 | $106.67 | 1,364,255 |
| 2023-12-11 | $104.52 | $107.36 | $104.45 | $106.69 | $106.69 | 1,953,417 |
| 2023-12-08 | $102.39 | $104.81 | $102.22 | $103.78 | $103.78 | 1,734,479 |
| 2023-12-07 | $101.38 | $102.85 | $100.34 | $102.28 | $102.28 | 1,394,663 |
| 2023-12-06 | $100.16 | $101.91 | $99.34 | $100.30 | $100.30 | 1,774,313 |
| 2023-12-05 | $98.18 | $99.16 | $97.15 | $99.04 | $99.04 | 1,318,658 |
| 2023-12-04 | $97.65 | $99.03 | $97.47 | $98.94 | $98.94 | 1,674,573 |
| 2023-12-01 | $96.72 | $98.55 | $95.84 | $98.19 | $98.19 | 1,383,032 |
| 2023-11-30 | $96.73 | $97.25 | $95.38 | $96.93 | $96.93 | 2,553,764 |
| 2023-11-29 | $96.18 | $98.09 | $95.73 | $96.00 | $96.00 | 2,219,047 |
| 2023-11-28 | $94.01 | $95.03 | $93.52 | $94.78 | $94.78 | 1,781,204 |
| 2023-11-27 | $94.19 | $95.33 | $93.66 | $94.60 | $94.60 | 1,278,478 |
| 2023-11-24 | $94.34 | $95.09 | $94.09 | $94.90 | $94.90 | 807,930 |
| 2023-11-22 | $94.93 | $95.65 | $94.22 | $94.27 | $94.27 | 1,410,845 |
| 2023-11-21 | $93.81 | $94.20 | $93.30 | $93.68 | $93.68 | 1,470,253 |
| 2023-11-20 | $93.44 | $95.22 | $93.19 | $94.74 | $94.74 | 1,640,844 |
| 2023-11-17 | $94.04 | $94.23 | $93.14 | $94.20 | $93.53 | 1,572,235 |
| 2023-11-16 | $93.78 | $94.06 | $92.47 | $93.37 | $92.70 | 2,100,021 |
| 2023-11-15 | $93.20 | $94.67 | $93.02 | $94.04 | $93.37 | 1,571,254 |
| 2023-11-14 | $91.25 | $93.35 | $90.38 | $92.85 | $92.19 | 2,340,982 |
| 2023-11-13 | $89.09 | $89.66 | $87.97 | $88.91 | $88.28 | 1,991,232 |
| 2023-11-10 | $87.45 | $90.25 | $87.05 | $90.03 | $90.03 | 2,439,250 |
| 2023-11-09 | $88.20 | $88.69 | $86.21 | $86.50 | $86.50 | 2,310,065 |
| 2023-11-08 | $89.69 | $90.25 | $87.72 | $87.90 | $87.90 | 2,562,498 |
| 2023-11-07 | $90.06 | $90.79 | $89.21 | $89.36 | $89.36 | 2,462,167 |
| 2023-11-06 | $91.22 | $91.84 | $88.83 | $90.00 | $90.00 | 2,400,247 |
| 2023-11-03 | $86.33 | $91.54 | $85.74 | $91.05 | $91.05 | 3,278,670 |
| 2023-11-02 | $88.91 | $90.34 | $86.67 | $89.50 | $89.50 | 3,180,163 |
| 2023-11-01 | $86.61 | $87.12 | $85.06 | $87.06 | $87.06 | 2,139,824 |
| 2023-10-31 | $86.42 | $87.15 | $85.43 | $86.74 | $86.74 | 1,654,130 |
| 2023-10-30 | $87.85 | $88.14 | $85.58 | $86.45 | $86.45 | 2,213,741 |
| 2023-10-27 | $89.36 | $89.55 | $87.79 | $88.23 | $88.23 | 1,164,531 |
| 2023-10-26 | $89.08 | $90.33 | $88.53 | $88.61 | $88.61 | 1,494,353 |
| 2023-10-25 | $90.43 | $90.53 | $88.08 | $88.57 | $88.57 | 1,682,275 |
| 2023-10-24 | $91.15 | $92.07 | $90.63 | $91.52 | $91.52 | 1,167,344 |
| 2023-10-23 | $91.78 | $92.31 | $90.37 | $90.46 | $90.46 | 1,316,788 |
| 2023-10-20 | $93.76 | $94.00 | $92.04 | $92.19 | $92.19 | 1,142,949 |
| 2023-10-19 | $95.15 | $95.50 | $93.24 | $93.58 | $93.58 | 1,582,670 |
| 2023-10-18 | $94.33 | $94.60 | $93.47 | $94.22 | $94.22 | 1,481,961 |
| 2023-10-17 | $94.50 | $96.17 | $94.04 | $95.66 | $95.66 | 1,095,715 |
| 2023-10-16 | $95.07 | $96.43 | $94.73 | $95.84 | $95.84 | 1,549,270 |
| 2023-10-13 | $97.09 | $97.14 | $94.25 | $94.60 | $94.60 | 1,376,400 |
| 2023-10-12 | $98.11 | $98.41 | $95.93 | $96.95 | $96.95 | 1,272,089 |
| 2023-10-11 | $98.15 | $98.81 | $96.34 | $97.88 | $97.88 | 1,390,169 |
| 2023-10-10 | $95.43 | $99.34 | $95.28 | $98.30 | $98.30 | 1,814,396 |
| 2023-10-09 | $97.44 | $98.65 | $96.66 | $98.22 | $98.22 | 907,072 |
| 2023-10-06 | $96.55 | $98.99 | $95.74 | $98.32 | $98.32 | 1,462,775 |
| 2023-10-05 | $97.64 | $97.92 | $95.82 | $96.76 | $96.76 | 1,136,396 |
| 2023-10-04 | $97.17 | $97.88 | $96.53 | $97.57 | $97.57 | 1,429,219 |
| 2023-10-03 | $97.58 | $98.75 | $96.19 | $97.03 | $97.03 | 1,326,070 |
| 2023-10-02 | $98.48 | $98.76 | $96.95 | $98.25 | $98.25 | 1,110,518 |
| 2023-09-29 | $98.84 | $100.72 | $98.32 | $98.59 | $98.59 | 2,476,620 |
| 2023-09-28 | $96.20 | $99.00 | $95.83 | $97.89 | $97.89 | 1,088,821 |
| 2023-09-27 | $96.86 | $96.95 | $94.66 | $96.30 | $96.30 | 1,301,117 |
| 2023-09-26 | $95.79 | $97.32 | $95.66 | $95.93 | $95.93 | 1,339,928 |
| 2023-09-25 | $95.79 | $98.35 | $95.75 | $97.76 | $97.76 | 1,045,014 |
| 2023-09-22 | $96.86 | $97.49 | $96.25 | $96.42 | $96.42 | 1,116,558 |
| 2023-09-21 | $95.92 | $97.58 | $95.76 | $96.28 | $96.28 | 1,797,716 |
| 2023-09-20 | $97.00 | $98.09 | $96.31 | $96.33 | $96.33 | 1,230,947 |
| 2023-09-19 | $98.50 | $98.61 | $97.54 | $97.82 | $97.82 | 1,347,451 |
| 2023-09-18 | $97.61 | $99.21 | $97.61 | $98.50 | $98.50 | 1,330,693 |
| 2023-09-15 | $98.88 | $99.75 | $97.87 | $98.21 | $98.21 | 2,874,907 |
| 2023-09-14 | $97.86 | $99.56 | $97.47 | $99.24 | $99.24 | 1,775,466 |
| 2023-09-13 | $96.84 | $97.86 | $95.80 | $96.64 | $96.64 | 1,861,494 |
| 2023-09-12 | $97.43 | $98.81 | $96.46 | $96.91 | $96.91 | 2,168,503 |
| 2023-09-11 | $100.94 | $100.96 | $97.33 | $98.23 | $98.23 | 1,574,469 |
| 2023-09-08 | $98.50 | $99.46 | $98.18 | $99.38 | $99.38 | 2,062,445 |
| 2023-09-07 | $102.00 | $102.13 | $97.44 | $98.38 | $98.38 | 3,883,981 |
| 2023-09-06 | $109.12 | $109.12 | $105.29 | $106.18 | $106.18 | 1,777,313 |
| 2023-09-05 | $109.43 | $110.06 | $108.67 | $109.13 | $109.13 | 1,111,838 |
| 2023-09-01 | $109.67 | $109.99 | $108.87 | $109.68 | $109.68 | 933,402 |
| 2023-08-31 | $107.57 | $109.47 | $107.57 | $108.74 | $108.74 | 1,784,270 |
| 2023-08-30 | $107.50 | $108.32 | $106.29 | $107.98 | $107.98 | 1,164,909 |
| 2023-08-29 | $105.38 | $108.04 | $105.38 | $107.78 | $107.78 | 1,274,181 |
| 2023-08-28 | $105.56 | $106.38 | $105.02 | $106.20 | $106.20 | 955,010 |
| 2023-08-25 | $104.75 | $105.96 | $103.48 | $105.39 | $104.72 | 1,267,376 |
| 2023-08-24 | $108.35 | $108.46 | $103.84 | $104.23 | $103.57 | 1,743,304 |
| 2023-08-23 | $105.01 | $107.92 | $104.85 | $107.23 | $107.23 | 1,101,321 |
| 2023-08-22 | $108.38 | $108.38 | $104.69 | $105.27 | $105.27 | 1,301,378 |
| 2023-08-21 | $104.68 | $107.59 | $104.43 | $107.04 | $107.04 | 1,713,456 |
| 2023-08-18 | $102.87 | $104.95 | $102.53 | $104.70 | $104.70 | 1,374,140 |
| 2023-08-17 | $104.55 | $104.67 | $103.15 | $103.84 | $103.84 | 1,645,973 |
| 2023-08-16 | $105.69 | $106.14 | $103.47 | $103.55 | $103.55 | 1,300,051 |
| 2023-08-15 | $107.72 | $108.16 | $105.16 | $105.50 | $105.50 | 1,248,839 |
| 2023-08-14 | $106.50 | $109.01 | $106.09 | $108.83 | $108.83 | 1,350,707 |
| 2023-08-11 | $106.77 | $108.38 | $106.25 | $107.24 | $107.24 | 1,909,912 |
| 2023-08-10 | $108.58 | $109.46 | $106.32 | $107.94 | $107.94 | 1,437,301 |
| 2023-08-09 | $108.50 | $109.13 | $107.10 | $107.22 | $107.22 | 1,396,555 |
| 2023-08-08 | $106.59 | $109.09 | $105.00 | $108.76 | $108.76 | 2,323,677 |
| 2023-08-07 | $110.23 | $110.89 | $109.00 | $110.17 | $110.17 | 1,901,822 |
| 2023-08-04 | $108.15 | $111.23 | $108.12 | $109.30 | $109.30 | 1,774,403 |
| 2023-08-03 | $109.99 | $110.21 | $107.13 | $109.08 | $109.08 | 1,983,222 |
| 2023-08-02 | $112.61 | $113.22 | $110.10 | $110.75 | $110.75 | 2,765,915 |
| 2023-08-01 | $113.33 | $114.50 | $112.94 | $113.92 | $113.92 | 1,030,820 |
| 2023-07-31 | $114.45 | $115.14 | $114.01 | $114.37 | $114.37 | 1,102,808 |
| 2023-07-28 | $114.56 | $114.81 | $113.41 | $114.16 | $114.16 | 1,742,136 |
| 2023-07-27 | $115.11 | $115.51 | $111.58 | $112.49 | $112.49 | 2,340,339 |
| 2023-07-26 | $111.64 | $114.06 | $111.25 | $112.71 | $112.71 | 1,977,435 |
| 2023-07-25 | $113.18 | $113.67 | $112.63 | $112.88 | $112.88 | 1,774,515 |
| 2023-07-24 | $113.00 | $114.63 | $112.00 | $112.59 | $112.59 | 1,279,981 |
| 2023-07-21 | $112.87 | $114.42 | $111.63 | $112.98 | $112.98 | 1,587,257 |
| 2023-07-20 | $111.88 | $113.21 | $110.68 | $111.48 | $111.48 | 1,884,090 |
| 2023-07-19 | $115.41 | $115.62 | $114.04 | $114.50 | $114.50 | 1,057,656 |
| 2023-07-18 | $114.31 | $115.68 | $113.51 | $115.04 | $115.04 | 957,810 |
| 2023-07-17 | $111.50 | $115.69 | $111.14 | $114.92 | $114.92 | 1,369,900 |
| 2023-07-14 | $113.46 | $113.85 | $111.16 | $111.75 | $111.75 | 1,586,910 |
| 2023-07-13 | $113.93 | $114.47 | $112.59 | $114.25 | $114.25 | 1,830,020 |
| 2023-07-12 | $112.97 | $113.24 | $111.25 | $112.85 | $112.85 | 1,331,703 |
| 2023-07-11 | $112.57 | $113.17 | $109.70 | $111.19 | $111.19 | 1,191,770 |
| 2023-07-10 | $108.84 | $112.53 | $108.64 | $112.23 | $112.23 | 1,466,205 |
| 2023-07-07 | $109.05 | $109.82 | $107.88 | $108.34 | $108.34 | 1,749,007 |
| 2023-07-06 | $105.96 | $108.89 | $105.77 | $108.69 | $108.69 | 2,004,079 |
| 2023-07-05 | $110.26 | $110.64 | $107.29 | $107.30 | $107.30 | 1,711,744 |
| 2023-07-03 | $111.09 | $112.42 | $110.03 | $111.70 | $111.70 | 970,068 |
| 2023-06-30 | $110.89 | $111.60 | $109.86 | $110.69 | $110.69 | 1,637,965 |
| 2023-06-29 | $108.71 | $109.99 | $107.85 | $109.88 | $109.88 | 1,505,810 |
| 2023-06-28 | $106.73 | $108.43 | $106.22 | $108.15 | $108.15 | 1,534,021 |
| 2023-06-27 | $104.55 | $108.28 | $103.92 | $108.12 | $108.12 | 1,595,351 |
| 2023-06-26 | $102.99 | $105.55 | $102.82 | $104.60 | $104.60 | 1,272,007 |
| 2023-06-23 | $102.00 | $102.48 | $101.53 | $102.02 | $102.02 | 1,631,626 |
| 2023-06-22 | $103.42 | $104.35 | $102.91 | $103.74 | $103.74 | 1,275,586 |
| 2023-06-21 | $106.74 | $106.74 | $104.24 | $104.26 | $104.26 | 1,626,972 |
| 2023-06-20 | $108.29 | $109.46 | $106.29 | $107.30 | $107.30 | 1,868,872 |
| 2023-06-16 | $111.07 | $111.07 | $108.91 | $109.26 | $109.26 | 3,653,022 |
| 2023-06-15 | $108.24 | $110.61 | $107.80 | $109.57 | $109.57 | 1,992,070 |
| 2023-06-14 | $109.71 | $110.42 | $108.43 | $109.89 | $109.89 | 1,385,938 |
| 2023-06-13 | $109.00 | $110.35 | $108.41 | $109.70 | $109.70 | 1,640,584 |
| 2023-06-12 | $104.98 | $107.31 | $104.54 | $107.12 | $107.12 | 1,456,556 |
| 2023-06-09 | $105.93 | $106.25 | $104.02 | $104.49 | $104.49 | 1,091,601 |
| 2023-06-08 | $105.70 | $106.02 | $104.03 | $105.26 | $105.26 | 829,954 |
| 2023-06-07 | $104.36 | $107.20 | $104.02 | $105.01 | $105.01 | 1,082,890 |
| 2023-06-06 | $102.10 | $104.68 | $101.87 | $103.57 | $103.57 | 1,065,216 |
| 2023-06-05 | $105.08 | $105.10 | $102.35 | $102.62 | $102.62 | 1,731,665 |
| 2023-06-02 | $106.62 | $106.92 | $103.89 | $105.12 | $105.12 | 1,376,365 |
| 2023-06-01 | $104.51 | $106.88 | $102.91 | $105.89 | $105.89 | 1,768,327 |
| 2023-05-31 | $103.01 | $104.67 | $102.52 | $103.51 | $103.51 | 2,587,499 |
| 2023-05-30 | $107.31 | $107.49 | $103.93 | $104.97 | $104.97 | 1,829,385 |
| 2023-05-26 | $99.81 | $105.73 | $99.81 | $105.05 | $105.05 | 2,760,567 |
| 2023-05-25 | $98.45 | $100.37 | $96.90 | $99.98 | $99.39 | 2,358,298 |
| 2023-05-24 | $99.33 | $100.12 | $97.93 | $98.79 | $98.21 | 1,352,693 |
| 2023-05-23 | $100.53 | $102.42 | $100.53 | $100.83 | $100.24 | 1,655,162 |
| 2023-05-22 | $100.72 | $102.99 | $100.65 | $102.50 | $101.90 | 1,038,889 |
| 2023-05-19 | $102.02 | $102.14 | $101.00 | $101.66 | $101.06 | 1,117,292 |
| 2023-05-18 | $99.66 | $102.53 | $99.29 | $102.11 | $102.11 | 1,757,829 |
| 2023-05-17 | $97.48 | $99.34 | $96.65 | $99.09 | $99.09 | 1,970,434 |
| 2023-05-16 | $99.02 | $99.85 | $96.36 | $96.43 | $96.43 | 1,581,627 |
| 2023-05-15 | $97.30 | $99.55 | $96.84 | $99.49 | $99.49 | 1,856,213 |
| 2023-05-12 | $97.53 | $97.56 | $96.09 | $97.14 | $97.14 | 1,304,835 |
| 2023-05-11 | $98.31 | $98.31 | $95.90 | $96.91 | $96.91 | 2,926,714 |
| 2023-05-10 | $99.98 | $101.29 | $97.90 | $98.56 | $98.56 | 2,539,538 |
| 2023-05-09 | $92.08 | $100.90 | $92.07 | $99.82 | $99.82 | 11,582,998 |
| 2023-05-08 | $104.29 | $105.52 | $103.45 | $105.24 | $105.24 | 2,832,607 |
| 2023-05-05 | $103.33 | $104.57 | $102.21 | $104.12 | $104.12 | 1,638,088 |
| 2023-05-04 | $104.44 | $104.78 | $101.33 | $102.14 | $102.14 | 2,944,999 |
| 2023-05-03 | $105.66 | $107.81 | $105.06 | $105.22 | $105.22 | 2,008,720 |
| 2023-05-02 | $106.00 | $106.95 | $104.53 | $105.40 | $105.40 | 1,642,391 |
| 2023-05-01 | $105.82 | $106.26 | $105.00 | $105.57 | $105.57 | 1,246,863 |
| 2023-04-28 | $104.09 | $106.06 | $103.74 | $105.90 | $105.90 | 1,621,957 |
| 2023-04-27 | $102.66 | $104.60 | $100.54 | $103.91 | $103.91 | 2,270,968 |
| 2023-04-26 | $102.18 | $103.42 | $101.38 | $102.80 | $102.80 | 2,023,985 |
| 2023-04-25 | $105.39 | $105.44 | $101.59 | $101.69 | $101.69 | 1,858,313 |
| 2023-04-24 | $107.00 | $107.04 | $105.23 | $106.16 | $106.16 | 1,536,423 |
| 2023-04-21 | $107.82 | $107.86 | $106.14 | $106.72 | $106.72 | 1,495,867 |
| 2023-04-20 | $109.05 | $110.64 | $107.75 | $108.48 | $108.48 | 1,665,422 |
| 2023-04-19 | $109.92 | $109.93 | $108.44 | $109.26 | $109.26 | 1,738,322 |
| 2023-04-18 | $110.96 | $111.38 | $109.46 | $110.84 | $110.84 | 1,574,202 |
| 2023-04-17 | $109.28 | $111.34 | $109.20 | $110.60 | $110.60 | 1,310,309 |
| 2023-04-14 | $108.82 | $110.66 | $108.78 | $110.08 | $110.08 | 2,013,154 |
| 2023-04-13 | $107.70 | $109.30 | $106.62 | $108.72 | $108.72 | 1,857,596 |
| 2023-04-12 | $111.12 | $111.12 | $107.56 | $107.89 | $107.89 | 1,549,712 |
| 2023-04-11 | $112.25 | $112.40 | $110.13 | $110.44 | $110.44 | 1,291,663 |
| 2023-04-10 | $110.00 | $112.25 | $110.00 | $111.79 | $111.79 | 1,701,135 |
| 2023-04-06 | $111.32 | $112.38 | $110.61 | $111.35 | $111.35 | 1,249,564 |
| 2023-04-05 | $113.00 | $113.20 | $110.79 | $112.48 | $112.48 | 1,664,174 |
| 2023-04-04 | $117.65 | $117.73 | $113.33 | $114.05 | $114.05 | 1,481,495 |
| 2023-04-03 | $117.69 | $117.69 | $115.78 | $117.39 | $117.39 | 1,068,029 |
| 2023-03-31 | $116.50 | $118.08 | $116.29 | $117.98 | $117.98 | 1,331,801 |
| 2023-03-30 | $117.79 | $118.42 | $116.73 | $117.32 | $117.32 | 1,129,461 |
| 2023-03-29 | $115.00 | $117.49 | $114.50 | $116.48 | $116.48 | 1,502,950 |
| 2023-03-28 | $112.77 | $113.37 | $111.32 | $113.30 | $113.30 | 1,246,031 |
| 2023-03-27 | $115.47 | $115.81 | $112.70 | $113.11 | $113.11 | 1,205,302 |
| 2023-03-24 | $115.03 | $115.59 | $113.41 | $114.94 | $114.94 | 1,702,602 |
| 2023-03-23 | $115.96 | $117.96 | $114.55 | $116.36 | $116.36 | 1,570,789 |
| 2023-03-22 | $116.23 | $118.07 | $114.18 | $114.32 | $114.32 | 1,888,055 |
| 2023-03-21 | $116.00 | $117.75 | $114.94 | $116.77 | $116.77 | 1,458,478 |
| 2023-03-20 | $114.33 | $115.79 | $113.86 | $115.13 | $115.13 | 1,326,954 |
| 2023-03-17 | $116.21 | $116.65 | $113.15 | $114.07 | $114.07 | 2,488,468 |
| 2023-03-16 | $112.83 | $116.10 | $111.56 | $115.73 | $115.73 | 1,786,000 |
| 2023-03-15 | $111.04 | $112.36 | $109.94 | $111.70 | $111.70 | 1,871,779 |
| 2023-03-14 | $113.43 | $114.33 | $111.39 | $113.23 | $113.23 | 2,053,486 |
| 2023-03-13 | $109.67 | $112.47 | $108.60 | $111.27 | $111.27 | 1,805,425 |
| 2023-03-10 | $114.27 | $114.39 | $110.48 | $111.29 | $111.29 | 1,996,897 |
| 2023-03-09 | $114.62 | $116.31 | $112.65 | $113.37 | $113.37 | 2,045,774 |
| 2023-03-08 | $112.42 | $115.22 | $112.31 | $114.72 | $114.72 | 1,764,418 |
| 2023-03-07 | $112.97 | $113.47 | $111.72 | $112.04 | $112.04 | 1,517,937 |
| 2023-03-06 | $114.44 | $115.25 | $112.35 | $112.77 | $112.77 | 1,575,077 |
| 2023-03-03 | $111.70 | $114.01 | $110.93 | $113.77 | $113.77 | 1,358,063 |
| 2023-03-02 | $110.22 | $112.41 | $109.17 | $111.79 | $111.79 | 1,029,649 |
| 2023-03-01 | $111.70 | $112.66 | $111.19 | $111.84 | $111.84 | 1,618,900 |
| 2023-02-28 | $110.91 | $112.78 | $110.50 | $111.57 | $111.57 | 1,219,961 |
| 2023-02-27 | $112.88 | $113.32 | $111.18 | $111.32 | $111.32 | 1,178,655 |
| 2023-02-24 | $111.23 | $112.32 | $110.80 | $112.12 | $111.50 | 1,890,241 |
| 2023-02-23 | $113.40 | $114.18 | $110.77 | $113.06 | $112.43 | 1,930,079 |
| 2023-02-22 | $113.15 | $113.30 | $110.16 | $111.16 | $110.54 | 2,349,899 |
| 2023-02-21 | $114.09 | $115.95 | $112.24 | $112.49 | $111.87 | 2,535,985 |
| 2023-02-17 | $118.57 | $118.58 | $115.35 | $115.84 | $115.19 | 1,804,909 |
| 2023-02-16 | $119.79 | $121.12 | $119.05 | $119.21 | $118.55 | 1,792,048 |
| 2023-02-15 | $120.30 | $121.90 | $119.68 | $121.73 | $121.06 | 1,592,912 |
| 2023-02-14 | $119.49 | $122.45 | $119.20 | $121.77 | $121.10 | 1,656,432 |
| 2023-02-13 | $119.81 | $121.42 | $119.08 | $120.80 | $120.13 | 2,048,754 |
| 2023-02-10 | $120.03 | $120.66 | $117.64 | $119.61 | $119.61 | 2,114,412 |
| 2023-02-09 | $121.06 | $123.60 | $119.75 | $120.87 | $120.87 | 2,756,029 |
| 2023-02-08 | $121.42 | $122.54 | $119.41 | $119.71 | $119.71 | 2,535,888 |
| 2023-02-07 | $114.67 | $123.69 | $113.48 | $122.97 | $122.97 | 5,743,499 |
| 2023-02-06 | $111.19 | $112.10 | $109.11 | $109.28 | $109.28 | 2,032,674 |
| 2023-02-03 | $111.20 | $114.19 | $110.71 | $112.48 | $112.48 | 2,339,550 |
| 2023-02-02 | $112.93 | $115.55 | $111.81 | $113.38 | $113.38 | 2,823,616 |
| 2023-02-01 | $109.45 | $114.48 | $109.42 | $113.12 | $113.12 | 2,762,024 |
| 2023-01-31 | $108.05 | $109.75 | $107.82 | $109.67 | $109.67 | 1,638,351 |
| 2023-01-30 | $109.67 | $110.37 | $108.49 | $108.58 | $108.58 | 1,557,698 |
| 2023-01-27 | $111.02 | $112.03 | $110.41 | $111.16 | $111.16 | 1,383,484 |
| 2023-01-26 | $109.99 | $112.17 | $108.93 | $112.02 | $112.02 | 1,652,741 |
| 2023-01-25 | $105.80 | $109.73 | $105.50 | $109.42 | $109.42 | 1,670,732 |
| 2023-01-24 | $107.89 | $109.82 | $106.91 | $107.31 | $107.31 | 1,729,226 |
| 2023-01-23 | $105.75 | $110.08 | $104.74 | $109.61 | $109.61 | 2,799,325 |
| 2023-01-20 | $101.20 | $103.20 | $99.58 | $103.06 | $103.06 | 1,656,110 |
| 2023-01-19 | $100.85 | $101.67 | $99.75 | $99.92 | $99.92 | 1,839,177 |
| 2023-01-18 | $103.53 | $104.79 | $101.80 | $101.80 | $101.80 | 1,485,608 |
| 2023-01-17 | $101.14 | $103.82 | $101.14 | $102.57 | $102.57 | 2,698,123 |
| 2023-01-13 | $100.10 | $101.71 | $99.74 | $101.61 | $101.61 | 968,947 |
| 2023-01-12 | $100.64 | $102.52 | $99.00 | $101.25 | $101.25 | 1,650,677 |
| 2023-01-11 | $98.08 | $100.49 | $97.23 | $100.45 | $100.45 | 1,636,705 |
| 2023-01-10 | $96.99 | $97.88 | $95.55 | $97.51 | $97.51 | 1,500,319 |
| 2023-01-09 | $96.92 | $98.51 | $95.75 | $96.48 | $96.48 | 1,679,949 |
| 2023-01-06 | $93.33 | $96.04 | $92.61 | $95.44 | $95.44 | 1,787,217 |
| 2023-01-05 | $92.54 | $94.15 | $91.99 | $92.42 | $92.42 | 1,971,411 |
| 2023-01-04 | $91.77 | $93.63 | $91.50 | $93.48 | $93.48 | 1,966,256 |
| 2023-01-03 | $92.20 | $92.70 | $90.43 | $90.50 | $90.50 | 2,090,863 |
| 2022-12-30 | $89.45 | $91.24 | $89.00 | $91.13 | $91.13 | 1,565,802 |
| 2022-12-29 | $87.87 | $91.19 | $87.66 | $90.94 | $90.94 | 1,969,441 |
| 2022-12-28 | $87.30 | $88.46 | $86.18 | $86.80 | $86.80 | 1,430,360 |
| 2022-12-27 | $88.06 | $88.72 | $86.74 | $88.06 | $88.06 | 1,663,948 |
| 2022-12-23 | $88.10 | $88.89 | $86.60 | $88.85 | $88.85 | 1,221,907 |
| 2022-12-22 | $89.67 | $90.17 | $86.50 | $88.73 | $88.73 | 2,367,472 |
| 2022-12-21 | $89.91 | $92.37 | $89.91 | $91.90 | $91.90 | 2,190,525 |
| 2022-12-20 | $90.43 | $91.38 | $89.55 | $89.60 | $89.60 | 2,063,195 |
| 2022-12-19 | $93.44 | $93.77 | $90.54 | $91.68 | $91.68 | 2,104,999 |
| 2022-12-16 | $92.93 | $94.91 | $91.88 | $93.01 | $93.01 | 10,620,451 |
| 2022-12-15 | $94.82 | $95.62 | $93.61 | $93.74 | $93.74 | 2,584,066 |
| 2022-12-14 | $98.27 | $99.60 | $95.88 | $97.06 | $97.06 | 2,246,791 |
| 2022-12-13 | $100.54 | $101.73 | $96.80 | $98.26 | $98.26 | 2,549,078 |
| 2022-12-12 | $93.95 | $96.74 | $93.54 | $96.72 | $96.72 | 1,681,787 |
| 2022-12-09 | $94.58 | $95.98 | $93.92 | $94.52 | $94.52 | 1,839,245 |
| 2022-12-08 | $92.64 | $95.45 | $92.08 | $95.17 | $95.17 | 1,843,225 |
| 2022-12-07 | $91.45 | $92.57 | $91.21 | $91.96 | $91.96 | 1,525,564 |
| 2022-12-06 | $93.74 | $93.76 | $91.17 | $92.24 | $92.24 | 1,982,499 |
| 2022-12-05 | $93.60 | $94.83 | $92.30 | $93.74 | $93.74 | 1,503,766 |
| 2022-12-02 | $92.99 | $93.99 | $91.98 | $93.96 | $93.96 | 1,203,014 |
| 2022-12-01 | $96.14 | $97.00 | $94.65 | $94.97 | $94.97 | 2,455,200 |
| 2022-11-30 | $90.76 | $95.65 | $89.14 | $95.62 | $95.62 | 3,385,468 |
| 2022-11-29 | $91.42 | $92.08 | $89.66 | $90.27 | $90.27 | 1,530,006 |
| 2022-11-28 | $91.55 | $92.56 | $90.55 | $91.24 | $91.24 | 2,129,569 |
| 2022-11-25 | $94.77 | $94.93 | $92.89 | $92.91 | $92.91 | 1,102,528 |
| 2022-11-23 | $94.30 | $96.30 | $94.19 | $94.99 | $94.99 | 1,267,559 |
| 2022-11-22 | $92.55 | $94.22 | $91.81 | $94.18 | $94.18 | 1,808,205 |
| 2022-11-21 | $93.06 | $93.30 | $91.96 | $92.08 | $92.08 | 1,421,518 |
| 2022-11-18 | $95.05 | $95.19 | $92.98 | $94.33 | $93.70 | 1,401,856 |
| 2022-11-17 | $90.42 | $94.09 | $90.35 | $93.75 | $93.12 | 1,184,606 |
| 2022-11-16 | $94.94 | $95.32 | $91.89 | $92.39 | $91.77 | 2,189,406 |
| 2022-11-15 | $97.93 | $98.45 | $95.28 | $96.54 | $95.89 | 2,262,413 |
| 2022-11-14 | $95.51 | $96.53 | $93.98 | $94.10 | $93.47 | 1,763,286 |
| 2022-11-11 | $93.06 | $96.77 | $92.69 | $96.35 | $95.71 | 1,867,638 |
| 2022-11-10 | $90.63 | $93.31 | $89.82 | $93.23 | $92.61 | 3,512,518 |
| 2022-11-09 | $87.84 | $87.84 | $85.49 | $85.55 | $84.98 | 2,388,059 |
| 2022-11-08 | $89.79 | $90.79 | $87.19 | $88.66 | $88.07 | 1,997,410 |
| 2022-11-07 | $88.00 | $89.04 | $86.86 | $88.25 | $87.66 | 2,287,586 |
| 2022-11-04 | $86.32 | $89.32 | $85.69 | $87.93 | $87.93 | 4,231,998 |
| 2022-11-03 | $81.90 | $83.19 | $80.08 | $82.34 | $82.34 | 2,561,661 |
| 2022-11-02 | $86.92 | $88.02 | $83.28 | $83.39 | $83.39 | 1,738,990 |
| 2022-11-01 | $87.51 | $87.86 | $85.59 | $86.42 | $86.42 | 1,188,738 |
| 2022-10-31 | $87.53 | $87.53 | $85.50 | $86.01 | $86.01 | 2,192,049 |
| 2022-10-28 | $84.53 | $88.18 | $84.17 | $88.06 | $88.06 | 2,383,011 |
| 2022-10-27 | $86.49 | $87.07 | $83.65 | $83.84 | $83.84 | 2,160,862 |
| 2022-10-26 | $85.71 | $87.96 | $84.85 | $85.64 | $85.64 | 1,863,136 |
| 2022-10-25 | $84.96 | $87.03 | $84.71 | $86.68 | $86.68 | 1,819,029 |
| 2022-10-24 | $84.20 | $85.49 | $82.77 | $84.96 | $84.96 | 1,566,075 |
| 2022-10-21 | $81.07 | $84.59 | $80.87 | $84.14 | $84.14 | 1,650,762 |
| 2022-10-20 | $82.32 | $83.89 | $81.07 | $81.44 | $81.44 | 1,893,127 |
| 2022-10-19 | $81.23 | $82.08 | $80.35 | $81.69 | $81.69 | 1,399,080 |
| 2022-10-18 | $84.04 | $85.13 | $80.41 | $81.89 | $81.89 | 2,130,170 |
| 2022-10-17 | $82.87 | $83.51 | $80.87 | $81.82 | $81.82 | 1,840,994 |
| 2022-10-14 | $85.01 | $85.12 | $80.41 | $80.64 | $80.64 | 2,242,373 |
| 2022-10-13 | $76.88 | $85.45 | $76.16 | $83.80 | $83.80 | 3,758,074 |
| 2022-10-12 | $80.93 | $81.60 | $79.32 | $79.38 | $79.38 | 1,761,446 |
| 2022-10-11 | $81.16 | $83.13 | $80.26 | $81.16 | $81.16 | 3,243,870 |
| 2022-10-10 | $87.31 | $87.47 | $83.29 | $83.92 | $83.92 | 1,881,862 |
| 2022-10-07 | $90.18 | $90.40 | $86.95 | $87.20 | $87.20 | 2,592,452 |
| 2022-10-06 | $93.46 | $95.27 | $92.22 | $92.61 | $92.61 | 1,675,892 |
| 2022-10-05 | $91.19 | $94.05 | $90.18 | $93.34 | $93.34 | 1,538,066 |
| 2022-10-04 | $89.76 | $92.26 | $89.76 | $92.18 | $92.18 | 3,116,966 |
| 2022-10-03 | $86.43 | $88.90 | $85.39 | $87.88 | $87.88 | 2,526,216 |
| 2022-09-30 | $88.30 | $89.17 | $85.18 | $85.27 | $85.27 | 2,699,441 |
| 2022-09-29 | $91.43 | $91.60 | $88.34 | $89.26 | $89.26 | 2,684,550 |
| 2022-09-28 | $91.97 | $93.43 | $91.38 | $92.96 | $92.96 | 2,384,653 |
| 2022-09-27 | $94.07 | $94.92 | $91.85 | $93.26 | $93.26 | 1,473,794 |
| 2022-09-26 | $94.27 | $95.66 | $92.66 | $92.87 | $92.87 | 1,855,486 |
| 2022-09-23 | $95.11 | $95.52 | $92.55 | $94.34 | $94.34 | 2,167,952 |
| 2022-09-22 | $97.75 | $98.16 | $94.84 | $95.65 | $95.65 | 1,875,811 |
| 2022-09-21 | $98.27 | $102.26 | $97.72 | $97.76 | $97.76 | 1,733,646 |
| 2022-09-20 | $98.95 | $99.55 | $97.32 | $98.14 | $98.14 | 2,249,412 |
| 2022-09-19 | $98.95 | $101.04 | $98.35 | $99.84 | $99.84 | 1,456,020 |
| 2022-09-16 | $99.50 | $100.70 | $97.38 | $99.88 | $99.88 | 2,661,370 |
| 2022-09-15 | $99.96 | $102.92 | $99.47 | $100.20 | $100.20 | 2,899,555 |
| 2022-09-14 | $98.54 | $100.24 | $97.52 | $100.01 | $100.01 | 1,880,707 |
| 2022-09-13 | $99.82 | $101.13 | $97.47 | $97.88 | $97.88 | 3,349,618 |
| 2022-09-12 | $103.26 | $104.19 | $102.50 | $103.62 | $103.62 | 1,340,644 |
| 2022-09-09 | $101.00 | $103.03 | $100.71 | $102.64 | $102.64 | 1,357,437 |
| 2022-09-08 | $98.33 | $100.19 | $97.03 | $99.88 | $99.88 | 1,378,716 |
| 2022-09-07 | $98.18 | $99.81 | $97.51 | $99.30 | $99.30 | 1,277,933 |
| 2022-09-06 | $99.00 | $99.32 | $96.40 | $97.65 | $97.65 | 1,314,442 |
| 2022-09-02 | $100.88 | $101.49 | $97.71 | $98.40 | $98.40 | 1,490,354 |
| 2022-09-01 | $96.92 | $99.81 | $96.08 | $99.59 | $99.59 | 1,638,646 |
| 2022-08-31 | $99.92 | $100.07 | $97.72 | $98.55 | $98.55 | 1,733,019 |
| 2022-08-30 | $102.32 | $102.32 | $98.55 | $99.30 | $99.30 | 1,492,776 |
| 2022-08-29 | $101.49 | $102.59 | $100.49 | $100.83 | $100.83 | 1,466,634 |
| 2022-08-26 | $108.13 | $108.73 | $102.35 | $102.40 | $102.40 | 2,387,745 |
| 2022-08-25 | $105.01 | $108.47 | $105.00 | $108.41 | $108.41 | 1,774,526 |
| 2022-08-24 | $103.82 | $104.93 | $102.98 | $104.49 | $104.49 | 1,342,971 |
| 2022-08-23 | $104.00 | $105.63 | $103.88 | $104.48 | $103.86 | 1,158,324 |
| 2022-08-22 | $106.34 | $106.43 | $103.46 | $103.87 | $103.26 | 1,916,356 |
| 2022-08-19 | $109.75 | $110.56 | $107.66 | $108.11 | $107.47 | 1,760,763 |
| 2022-08-18 | $108.78 | $111.53 | $108.20 | $111.08 | $110.42 | 2,748,801 |
| 2022-08-17 | $109.78 | $109.79 | $107.44 | $108.78 | $108.14 | 1,186,411 |
| 2022-08-16 | $112.14 | $112.29 | $110.14 | $111.27 | $110.61 | 935,116 |
| 2022-08-15 | $113.20 | $113.90 | $111.24 | $112.55 | $111.89 | 1,032,582 |
| 2022-08-12 | $111.37 | $113.97 | $110.99 | $113.41 | $112.74 | 1,520,722 |
| 2022-08-11 | $111.81 | $113.64 | $110.06 | $110.25 | $109.60 | 1,203,914 |
| 2022-08-10 | $109.63 | $111.88 | $108.60 | $111.01 | $110.36 | 1,724,996 |
| 2022-08-09 | $109.65 | $109.96 | $105.32 | $106.79 | $106.16 | 2,465,678 |
| 2022-08-08 | $112.18 | $113.38 | $110.75 | $112.13 | $111.47 | 2,725,599 |
| 2022-08-05 | $112.98 | $114.63 | $111.29 | $112.66 | $112.00 | 2,723,195 |
| 2022-08-04 | $111.33 | $113.78 | $109.47 | $113.52 | $112.85 | 3,792,948 |
| 2022-08-03 | $108.52 | $112.13 | $108.52 | $111.92 | $111.26 | 2,220,771 |
| 2022-08-02 | $108.40 | $109.71 | $107.41 | $108.13 | $107.49 | 959,244 |
| 2022-08-01 | $108.30 | $110.39 | $107.35 | $109.41 | $108.76 | 1,324,811 |
| 2022-07-29 | $107.64 | $109.12 | $106.88 | $108.88 | $108.24 | 1,392,803 |
| 2022-07-28 | $106.84 | $107.76 | $104.91 | $107.67 | $107.03 | 1,505,271 |
| 2022-07-27 | $104.88 | $107.69 | $104.34 | $107.04 | $106.41 | 1,964,543 |
| 2022-07-26 | $104.88 | $104.88 | $102.57 | $102.87 | $102.26 | 1,871,472 |
| 2022-07-25 | $105.45 | $105.94 | $104.24 | $105.84 | $105.22 | 1,212,435 |
| 2022-07-22 | $107.97 | $108.35 | $104.97 | $106.07 | $105.44 | 1,325,252 |
| 2022-07-21 | $107.13 | $108.24 | $106.13 | $108.15 | $107.51 | 1,127,455 |
| 2022-07-20 | $104.17 | $107.38 | $103.50 | $106.94 | $106.31 | 2,101,750 |
| 2022-07-19 | $101.44 | $104.54 | $100.84 | $104.24 | $103.63 | 2,393,082 |
| 2022-07-18 | $102.59 | $102.59 | $99.39 | $99.96 | $99.37 | 1,626,636 |
| 2022-07-15 | $100.00 | $101.18 | $98.74 | $101.06 | $100.46 | 1,666,995 |
| 2022-07-14 | $97.53 | $99.87 | $96.02 | $99.42 | $98.83 | 1,682,269 |
| 2022-07-13 | $94.47 | $98.38 | $94.47 | $97.88 | $97.30 | 1,785,026 |
| 2022-07-12 | $96.16 | $97.84 | $95.74 | $96.51 | $95.94 | 1,520,878 |
| 2022-07-11 | $96.32 | $97.37 | $95.19 | $95.42 | $94.86 | 1,689,385 |
| 2022-07-08 | $96.97 | $98.80 | $96.40 | $97.87 | $97.29 | 1,187,328 |
| 2022-07-07 | $97.58 | $98.64 | $96.88 | $98.23 | $97.65 | 1,847,583 |
| 2022-07-06 | $94.68 | $96.45 | $93.83 | $95.53 | $94.97 | 1,928,742 |
| 2022-07-05 | $89.39 | $93.85 | $89.14 | $93.85 | $93.30 | 2,372,596 |
| 2022-07-01 | $91.93 | $92.69 | $89.43 | $91.12 | $90.58 | 1,790,998 |
| 2022-06-30 | $92.77 | $94.37 | $90.92 | $92.64 | $92.09 | 1,891,980 |
| 2022-06-29 | $93.33 | $94.55 | $92.10 | $93.87 | $93.32 | 1,990,365 |
| 2022-06-28 | $98.68 | $100.57 | $96.05 | $96.22 | $95.65 | 2,135,081 |
| 2022-06-27 | $99.40 | $100.70 | $97.60 | $98.09 | $97.51 | 2,302,221 |
| 2022-06-24 | $95.73 | $98.37 | $94.86 | $98.03 | $97.45 | 4,185,513 |
| 2022-06-23 | $93.33 | $94.35 | $91.89 | $94.27 | $93.71 | 2,218,512 |
| 2022-06-22 | $91.94 | $93.44 | $91.08 | $92.34 | $91.80 | 1,777,346 |
| 2022-06-21 | $91.84 | $93.85 | $91.56 | $93.20 | $92.65 | 2,480,627 |
| 2022-06-17 | $90.42 | $91.77 | $89.12 | $90.16 | $89.63 | 4,539,090 |
| 2022-06-16 | $91.86 | $92.00 | $88.76 | $89.75 | $89.22 | 3,007,283 |
| 2022-06-15 | $94.01 | $96.00 | $92.23 | $94.62 | $94.06 | 1,861,562 |
| 2022-06-14 | $94.14 | $94.70 | $91.83 | $92.76 | $92.21 | 2,790,121 |
| 2022-06-13 | $97.67 | $98.96 | $92.72 | $93.17 | $92.62 | 3,055,078 |
| 2022-06-10 | $101.73 | $102.64 | $99.68 | $100.25 | $99.66 | 1,565,613 |
| 2022-06-09 | $105.42 | $106.88 | $103.47 | $103.47 | $102.86 | 1,552,015 |
| 2022-06-08 | $108.34 | $109.11 | $105.98 | $106.66 | $106.03 | 1,144,593 |
| 2022-06-07 | $105.90 | $108.94 | $105.21 | $108.64 | $108.00 | 1,081,501 |
| 2022-06-06 | $108.54 | $109.17 | $105.90 | $106.84 | $106.21 | 981,966 |
| 2022-06-03 | $108.35 | $108.50 | $106.50 | $106.71 | $106.08 | 1,401,061 |
| 2022-06-02 | $106.98 | $110.88 | $106.35 | $110.84 | $110.19 | 1,811,000 |
| 2022-06-01 | $109.70 | $109.97 | $105.70 | $107.27 | $106.64 | 1,599,923 |
| 2022-05-31 | $108.92 | $109.63 | $106.50 | $108.87 | $108.23 | 2,414,382 |
| 2022-05-27 | $105.80 | $108.73 | $105.80 | $108.71 | $108.07 | 2,447,666 |
| 2022-05-26 | $100.99 | $105.33 | $100.53 | $104.54 | $103.92 | 2,243,960 |
| 2022-05-25 | $99.65 | $102.24 | $99.16 | $101.70 | $101.10 | 1,511,658 |
| 2022-05-24 | $101.26 | $101.26 | $98.51 | $99.88 | $99.29 | 1,775,208 |
| 2022-05-23 | $102.89 | $103.25 | $100.79 | $102.27 | $101.67 | 1,390,619 |
| 2022-05-20 | $103.39 | $103.51 | $98.88 | $103.00 | $101.83 | 2,667,314 |
| 2022-05-19 | $101.45 | $103.77 | $100.02 | $101.25 | $100.10 | 2,061,368 |
| 2022-05-18 | $105.12 | $105.99 | $101.40 | $101.79 | $100.64 | 2,797,333 |
| 2022-05-17 | $104.16 | $107.48 | $103.02 | $106.85 | $105.64 | 2,764,992 |
| 2022-05-16 | $103.12 | $103.48 | $101.48 | $101.99 | $100.84 | 1,461,265 |
| 2022-05-13 | $101.41 | $104.08 | $100.73 | $103.48 | $102.31 | 2,414,168 |
| 2022-05-12 | $98.28 | $101.38 | $97.59 | $99.95 | $98.82 | 2,537,537 |
| 2022-05-11 | $101.99 | $103.81 | $99.20 | $99.32 | $98.20 | 2,228,149 |
| 2022-05-10 | $104.23 | $104.93 | $100.07 | $102.76 | $101.60 | 2,639,580 |
| 2022-05-09 | $104.33 | $106.42 | $101.84 | $102.17 | $101.01 | 2,514,692 |
| 2022-05-06 | $107.19 | $107.87 | $103.41 | $105.71 | $104.51 | 2,872,407 |
| 2022-05-05 | $111.13 | $111.16 | $105.48 | $107.44 | $106.22 | 3,734,456 |
| 2022-05-04 | $114.14 | $114.83 | $103.13 | $113.53 | $112.25 | 8,942,291 |
| 2022-05-03 | $118.29 | $120.79 | $116.97 | $119.47 | $118.12 | 2,482,050 |
| 2022-05-02 | $114.01 | $118.70 | $113.54 | $118.51 | $117.17 | 2,169,660 |
| 2022-04-29 | $116.50 | $119.00 | $113.05 | $113.30 | $112.02 | 2,131,854 |
| 2022-04-28 | $114.00 | $119.07 | $112.50 | $117.65 | $116.32 | 2,567,752 |
| 2022-04-27 | $111.20 | $115.22 | $111.20 | $112.06 | $110.79 | 1,882,623 |
| 2022-04-26 | $116.51 | $116.78 | $112.37 | $112.39 | $111.12 | 1,709,646 |
| 2022-04-25 | $114.63 | $118.03 | $113.26 | $117.88 | $116.55 | 1,517,500 |
| 2022-04-22 | $117.99 | $118.91 | $114.89 | $115.10 | $113.80 | 1,898,882 |
| 2022-04-21 | $122.72 | $124.19 | $117.83 | $118.13 | $116.79 | 1,978,364 |
| 2022-04-20 | $123.11 | $123.82 | $120.41 | $120.81 | $119.44 | 1,475,779 |
| 2022-04-19 | $119.49 | $122.20 | $118.16 | $122.00 | $120.62 | 1,564,515 |
| 2022-04-18 | $117.30 | $120.00 | $117.16 | $119.26 | $117.91 | 1,593,070 |
| 2022-04-14 | $123.01 | $123.13 | $117.65 | $117.73 | $116.40 | 2,220,393 |
| 2022-04-13 | $120.58 | $123.20 | $119.76 | $122.37 | $120.99 | 1,466,806 |
| 2022-04-12 | $122.37 | $123.57 | $119.92 | $120.34 | $118.98 | 1,547,232 |
| 2022-04-11 | $121.41 | $124.35 | $120.82 | $120.94 | $119.57 | 1,972,988 |
| 2022-04-08 | $122.79 | $124.14 | $120.97 | $122.28 | $120.90 | 1,417,288 |
| 2022-04-07 | $123.46 | $124.83 | $120.30 | $123.06 | $121.67 | 2,441,091 |
| 2022-04-06 | $125.96 | $127.69 | $124.00 | $124.48 | $123.07 | 2,707,225 |
| 2022-04-05 | $133.62 | $134.08 | $127.80 | $127.92 | $126.47 | 2,216,558 |
| 2022-04-04 | $133.24 | $136.20 | $132.55 | $134.28 | $132.76 | 1,605,035 |
| 2022-04-01 | $133.98 | $134.56 | $128.33 | $132.03 | $130.54 | 2,150,031 |
| 2022-03-31 | $136.41 | $137.30 | $133.14 | $133.28 | $131.77 | 1,713,783 |
| 2022-03-30 | $139.32 | $139.46 | $135.80 | $136.40 | $134.86 | 1,501,305 |
| 2022-03-29 | $139.63 | $141.26 | $137.93 | $140.29 | $138.70 | 1,461,801 |
| 2022-03-28 | $136.10 | $137.26 | $132.71 | $137.06 | $135.51 | 1,694,407 |
| 2022-03-25 | $138.90 | $139.02 | $135.91 | $138.00 | $136.44 | 1,070,955 |
| 2022-03-24 | $135.02 | $138.51 | $133.47 | $138.43 | $136.86 | 1,363,579 |
| 2022-03-23 | $136.36 | $137.91 | $133.30 | $133.30 | $131.79 | 1,190,189 |
| 2022-03-22 | $134.43 | $138.75 | $134.43 | $137.52 | $135.96 | 1,919,288 |
| 2022-03-21 | $134.67 | $136.10 | $132.21 | $134.54 | $133.02 | 2,221,506 |
| 2022-03-18 | $131.55 | $135.26 | $130.38 | $135.18 | $133.65 | 4,453,695 |
| 2022-03-17 | $130.46 | $132.98 | $129.05 | $132.96 | $131.46 | 1,500,559 |
| 2022-03-16 | $127.20 | $131.30 | $125.41 | $131.07 | $129.59 | 2,205,901 |
| 2022-03-15 | $121.37 | $125.91 | $120.79 | $125.49 | $124.07 | 2,366,566 |
| 2022-03-14 | $127.27 | $127.80 | $118.99 | $120.56 | $119.20 | 3,497,900 |
| 2022-03-11 | $133.00 | $133.39 | $127.34 | $127.54 | $126.10 | 1,388,463 |
| 2022-03-10 | $131.92 | $132.93 | $128.90 | $131.47 | $129.98 | 1,262,372 |
| 2022-03-09 | $135.69 | $136.00 | $132.99 | $134.16 | $132.64 | 1,826,248 |
| 2022-03-08 | $129.23 | $136.77 | $127.81 | $132.08 | $130.59 | 2,033,777 |
| 2022-03-07 | $136.20 | $136.96 | $128.61 | $128.77 | $127.31 | 2,382,213 |
| 2022-03-04 | $136.02 | $137.20 | $133.95 | $135.89 | $134.35 | 1,810,965 |
| 2022-03-03 | $138.36 | $138.77 | $135.43 | $136.86 | $135.31 | 1,924,089 |
| 2022-03-02 | $133.90 | $137.71 | $133.28 | $136.82 | $135.27 | 1,635,800 |
| 2022-03-01 | $137.22 | $138.80 | $132.08 | $133.05 | $131.54 | 1,923,217 |
| 2022-02-28 | $137.99 | $139.71 | $135.53 | $138.17 | $136.61 | 1,697,706 |
| 2022-02-25 | $138.92 | $139.85 | $136.19 | $139.32 | $137.74 | 2,045,987 |
| 2022-02-24 | $129.00 | $139.04 | $128.42 | $138.83 | $137.26 | 2,474,787 |
| 2022-02-23 | $136.80 | $138.70 | $133.25 | $133.38 | $131.87 | 1,893,969 |
| 2022-02-22 | $135.14 | $138.29 | $133.35 | $134.86 | $133.33 | 2,286,069 |
| 2022-02-18 | $136.22 | $138.40 | $134.50 | $136.58 | $135.03 | 1,796,929 |
| 2022-02-17 | $138.37 | $138.94 | $136.31 | $136.42 | $134.33 | 1,657,209 |
| 2022-02-16 | $137.90 | $140.82 | $137.22 | $140.20 | $138.05 | 1,172,437 |
| 2022-02-15 | $137.25 | $139.88 | $136.36 | $139.59 | $137.45 | 1,569,698 |
| 2022-02-14 | $133.25 | $137.12 | $133.23 | $134.73 | $132.66 | 2,096,906 |
| 2022-02-11 | $141.15 | $141.45 | $132.25 | $133.13 | $131.09 | 2,574,644 |
| 2022-02-10 | $141.36 | $145.82 | $140.00 | $140.86 | $138.70 | 2,113,768 |
| 2022-02-09 | $141.80 | $144.52 | $138.63 | $143.94 | $141.73 | 2,328,247 |
| 2022-02-08 | $135.85 | $140.63 | $134.86 | $140.24 | $138.09 | 1,998,173 |
| 2022-02-07 | $136.01 | $137.96 | $135.24 | $136.09 | $134.00 | 2,530,511 |
| 2022-02-04 | $134.69 | $135.86 | $129.72 | $135.10 | $133.03 | 4,247,090 |
| 2022-02-03 | $144.20 | $145.08 | $138.35 | $138.54 | $136.41 | 3,765,973 |
| 2022-02-02 | $147.50 | $148.74 | $145.40 | $148.47 | $146.19 | 2,001,271 |
| 2022-02-01 | $146.25 | $146.71 | $142.35 | $146.31 | $144.06 | 1,717,603 |
| 2022-01-31 | $139.54 | $146.78 | $139.01 | $146.52 | $144.27 | 2,091,455 |
| 2022-01-28 | $138.66 | $140.09 | $133.78 | $139.97 | $137.82 | 2,084,855 |
| 2022-01-27 | $143.94 | $144.24 | $135.68 | $137.35 | $135.24 | 2,709,083 |
| 2022-01-26 | $143.13 | $147.86 | $139.96 | $142.03 | $139.85 | 2,357,106 |
| 2022-01-25 | $140.22 | $143.20 | $137.68 | $139.81 | $137.66 | 1,954,410 |
| 2022-01-24 | $138.17 | $143.99 | $134.36 | $143.84 | $141.63 | 2,709,277 |
| 2022-01-21 | $142.43 | $145.02 | $139.61 | $139.90 | $137.75 | 1,999,757 |
| 2022-01-20 | $147.10 | $148.82 | $142.88 | $142.99 | $140.80 | 1,946,831 |
| 2022-01-19 | $152.07 | $152.45 | $145.36 | $145.88 | $143.64 | 2,078,462 |
| 2022-01-18 | $153.23 | $153.74 | $150.10 | $151.65 | $149.32 | 1,828,045 |
| 2022-01-14 | $151.10 | $155.77 | $151.00 | $155.65 | $153.26 | 1,225,348 |
| 2022-01-13 | $156.72 | $158.03 | $152.26 | $152.62 | $150.28 | 1,525,331 |
| 2022-01-12 | $157.53 | $159.03 | $154.66 | $156.11 | $153.71 | 1,154,329 |
| 2022-01-11 | $151.63 | $156.65 | $151.22 | $156.09 | $153.69 | 1,611,703 |
| 2022-01-10 | $152.35 | $154.29 | $149.36 | $154.09 | $151.72 | 2,181,554 |
| 2022-01-07 | $158.71 | $159.78 | $154.09 | $154.21 | $151.84 | 1,685,334 |
| 2022-01-06 | $158.09 | $160.62 | $156.44 | $158.14 | $155.71 | 1,502,908 |
| 2022-01-05 | $160.58 | $162.89 | $157.96 | $158.08 | $155.65 | 1,909,763 |
| 2022-01-04 | $160.81 | $163.47 | $157.30 | $161.25 | $158.77 | 1,550,478 |
| 2022-01-03 | $155.65 | $160.60 | $155.65 | $159.78 | $157.33 | 2,225,217 |
| 2021-12-31 | $155.80 | $157.03 | $155.06 | $155.14 | $152.76 | 854,609 |
| 2021-12-30 | $156.50 | $158.05 | $155.41 | $155.80 | $153.41 | 1,048,296 |
| 2021-12-29 | $156.10 | $158.48 | $156.08 | $156.37 | $153.97 | 826,086 |
| 2021-12-28 | $156.40 | $156.81 | $154.86 | $155.94 | $153.55 | 1,110,331 |
| 2021-12-27 | $153.68 | $155.40 | $152.76 | $155.36 | $152.98 | 1,228,830 |
| 2021-12-23 | $152.56 | $154.81 | $151.92 | $153.42 | $151.07 | 882,853 |
| 2021-12-22 | $152.15 | $152.63 | $150.54 | $152.42 | $150.08 | 935,439 |
| 2021-12-21 | $152.04 | $152.72 | $149.45 | $152.63 | $150.29 | 1,200,424 |
| 2021-12-20 | $149.47 | $151.33 | $148.65 | $149.91 | $147.61 | 1,512,774 |
| 2021-12-17 | $144.77 | $152.80 | $144.59 | $151.70 | $149.37 | 5,005,240 |
| 2021-12-16 | $160.62 | $161.41 | $142.00 | $146.39 | $144.14 | 7,010,955 |
| 2021-12-15 | $159.65 | $160.13 | $153.80 | $159.94 | $157.48 | 2,427,518 |
| 2021-12-14 | $159.16 | $161.33 | $158.40 | $159.38 | $156.93 | 1,369,503 |
| 2021-12-13 | $162.24 | $163.34 | $158.89 | $159.51 | $157.06 | 1,395,799 |
| 2021-12-10 | $163.47 | $164.47 | $159.93 | $162.48 | $159.99 | 1,695,504 |
| 2021-12-09 | $159.23 | $163.78 | $159.00 | $161.02 | $158.55 | 2,137,515 |
| 2021-12-08 | $157.00 | $161.57 | $155.18 | $160.08 | $157.62 | 1,806,736 |
| 2021-12-07 | $155.00 | $158.20 | $154.72 | $157.32 | $154.91 | 1,770,737 |
| 2021-12-06 | $150.02 | $153.37 | $147.98 | $152.42 | $150.08 | 1,730,769 |
| 2021-12-03 | $151.51 | $152.88 | $147.74 | $149.41 | $147.12 | 1,692,230 |
| 2021-12-02 | $146.31 | $151.45 | $144.27 | $149.70 | $147.40 | 2,812,232 |
| 2021-12-01 | $153.71 | $156.11 | $150.00 | $150.17 | $147.86 | 1,855,021 |
| 2021-11-30 | $153.98 | $156.26 | $150.45 | $151.66 | $149.33 | 3,150,090 |
| 2021-11-29 | $154.12 | $155.34 | $151.43 | $154.92 | $152.54 | 2,166,694 |
| 2021-11-26 | $154.76 | $156.58 | $151.58 | $152.48 | $150.14 | 1,667,838 |
| 2021-11-24 | $155.88 | $157.12 | $151.30 | $157.04 | $154.63 | 1,949,483 |
| 2021-11-23 | $156.11 | $158.38 | $154.02 | $156.80 | $154.39 | 1,952,406 |
| 2021-11-22 | $161.06 | $161.26 | $156.50 | $156.53 | $154.13 | 1,699,212 |
| 2021-11-19 | $162.44 | $163.17 | $160.51 | $160.71 | $157.68 | 1,688,523 |
| 2021-11-18 | $165.51 | $165.79 | $161.51 | $163.11 | $160.03 | 2,038,624 |
| 2021-11-17 | $163.26 | $164.71 | $162.25 | $162.97 | $159.90 | 1,780,913 |
| 2021-11-16 | $162.92 | $164.58 | $162.45 | $163.77 | $160.68 | 1,792,782 |
| 2021-11-15 | $165.18 | $165.70 | $162.71 | $163.21 | $160.13 | 1,425,222 |
| 2021-11-12 | $162.27 | $165.02 | $161.85 | $164.56 | $161.46 | 1,567,174 |
| 2021-11-11 | $161.95 | $162.35 | $159.60 | $161.99 | $158.93 | 1,504,691 |
| 2021-11-10 | $163.13 | $164.28 | $160.02 | $160.31 | $157.29 | 1,904,197 |
| 2021-11-09 | $167.98 | $168.40 | $163.70 | $164.16 | $161.06 | 1,912,255 |
| 2021-11-08 | $164.91 | $169.29 | $162.86 | $167.77 | $164.61 | 3,349,412 |
| 2021-11-05 | $168.21 | $168.90 | $159.20 | $164.06 | $160.97 | 6,146,716 |
| 2021-11-04 | $172.27 | $172.54 | $167.05 | $171.38 | $168.15 | 3,401,726 |
| 2021-11-03 | $171.14 | $174.14 | $170.00 | $173.51 | $170.24 | 1,593,308 |
| 2021-11-02 | $170.15 | $172.06 | $169.64 | $170.75 | $167.53 | 1,283,982 |
| 2021-11-01 | $167.31 | $169.83 | $166.90 | $169.80 | $166.60 | 1,088,804 |
| 2021-10-29 | $167.65 | $169.61 | $165.65 | $167.13 | $163.98 | 1,598,663 |
| 2021-10-28 | $166.88 | $170.31 | $166.78 | $169.84 | $166.64 | 1,382,323 |
| 2021-10-27 | $164.08 | $168.37 | $163.16 | $165.90 | $162.77 | 1,304,152 |
| 2021-10-26 | $167.12 | $167.67 | $163.95 | $164.33 | $161.23 | 1,189,269 |
| 2021-10-25 | $165.88 | $166.00 | $164.88 | $165.18 | $162.06 | 845,901 |
| 2021-10-22 | $166.94 | $167.85 | $165.00 | $165.12 | $162.01 | 1,158,607 |
| 2021-10-21 | $165.00 | $167.15 | $165.00 | $166.97 | $163.82 | 782,637 |
| 2021-10-20 | $164.75 | $166.95 | $163.73 | $165.64 | $162.52 | 1,380,928 |
| 2021-10-19 | $162.22 | $165.62 | $161.50 | $164.75 | $161.64 | 1,814,646 |
| 2021-10-18 | $159.33 | $161.41 | $158.15 | $161.28 | $158.24 | 1,439,992 |
| 2021-10-15 | $161.22 | $162.41 | $160.05 | $160.53 | $157.50 | 1,073,090 |
| 2021-10-14 | $156.90 | $160.37 | $156.61 | $160.24 | $157.22 | 1,584,563 |
| 2021-10-13 | $155.00 | $157.70 | $154.53 | $155.22 | $152.29 | 2,763,516 |
| 2021-10-12 | $160.00 | $160.65 | $157.87 | $158.65 | $155.66 | 1,337,240 |
| 2021-10-11 | $160.66 | $162.30 | $159.38 | $159.46 | $156.45 | 979,148 |
| 2021-10-08 | $162.92 | $163.12 | $160.05 | $160.86 | $157.83 | 917,295 |
| 2021-10-07 | $162.81 | $165.36 | $162.16 | $162.24 | $159.18 | 1,339,962 |
| 2021-10-06 | $158.63 | $161.43 | $157.55 | $161.13 | $158.09 | 1,325,793 |
| 2021-10-05 | $160.55 | $162.02 | $158.69 | $160.34 | $157.32 | 2,027,444 |
| 2021-10-04 | $163.20 | $163.41 | $159.12 | $159.69 | $156.68 | 2,347,753 |
| 2021-10-01 | $165.80 | $166.20 | $161.79 | $163.92 | $160.83 | 1,700,376 |
| 2021-09-30 | $167.67 | $169.07 | $164.27 | $164.78 | $161.67 | 1,275,724 |
| 2021-09-29 | $167.72 | $168.71 | $166.22 | $166.55 | $163.41 | 1,240,683 |
| 2021-09-28 | $168.57 | $170.92 | $166.69 | $166.80 | $163.65 | 1,695,451 |
| 2021-09-27 | $170.51 | $173.79 | $169.50 | $171.73 | $168.49 | 1,175,024 |
| 2021-09-24 | $172.36 | $173.91 | $171.24 | $172.65 | $169.39 | 660,597 |
| 2021-09-23 | $173.84 | $175.44 | $173.17 | $173.34 | $170.07 | 847,171 |
| 2021-09-22 | $170.80 | $174.18 | $170.63 | $172.92 | $169.66 | 1,096,128 |
| 2021-09-21 | $171.69 | $173.10 | $169.87 | $170.85 | $167.63 | 1,326,440 |
| 2021-09-20 | $172.00 | $172.09 | $167.85 | $170.45 | $167.24 | 1,768,115 |
| 2021-09-17 | $178.42 | $178.42 | $173.60 | $175.26 | $171.95 | 2,231,738 |
| 2021-09-16 | $175.50 | $178.91 | $174.36 | $178.74 | $175.37 | 1,209,834 |
| 2021-09-15 | $178.30 | $178.30 | $175.65 | $176.77 | $173.44 | 1,100,919 |
| 2021-09-14 | $182.21 | $182.24 | $177.70 | $178.13 | $174.77 | 1,528,237 |
| 2021-09-13 | $178.64 | $181.27 | $177.10 | $181.22 | $177.80 | 1,246,427 |
| 2021-09-10 | $178.45 | $180.74 | $177.10 | $177.33 | $173.99 | 1,076,778 |
| 2021-09-09 | $177.50 | $180.03 | $177.24 | $177.43 | $174.08 | 799,276 |
| 2021-09-08 | $180.75 | $180.88 | $176.39 | $177.71 | $174.36 | 1,204,950 |
| 2021-09-07 | $183.33 | $183.70 | $180.66 | $181.45 | $178.03 | 827,639 |
| 2021-09-03 | $183.27 | $185.43 | $182.82 | $183.01 | $179.56 | 828,345 |
| 2021-09-02 | $182.14 | $183.29 | $180.59 | $183.27 | $179.81 | 934,368 |
| 2021-09-01 | $184.74 | $184.74 | $181.59 | $181.66 | $178.23 | 1,434,672 |
| 2021-08-31 | $186.87 | $186.87 | $182.20 | $183.46 | $180.00 | 1,577,209 |
| 2021-08-30 | $184.67 | $186.66 | $183.77 | $186.10 | $182.59 | 1,610,150 |
| 2021-08-27 | $180.82 | $184.17 | $180.56 | $183.45 | $179.99 | 995,674 |
| 2021-08-26 | $180.75 | $181.72 | $179.66 | $180.91 | $177.50 | 874,967 |
| 2021-08-25 | $182.32 | $183.09 | $180.38 | $181.08 | $177.66 | 1,009,706 |
| 2021-08-24 | $181.67 | $182.90 | $181.32 | $182.07 | $178.64 | 892,062 |
| 2021-08-23 | $179.99 | $181.32 | $178.62 | $180.92 | $177.51 | 1,297,549 |
| 2021-08-20 | $177.36 | $179.14 | $177.00 | $178.88 | $175.51 | 1,022,895 |
| 2021-08-19 | $174.31 | $178.00 | $173.30 | $177.23 | $173.89 | 1,303,159 |
| 2021-08-18 | $177.57 | $179.19 | $174.98 | $175.25 | $171.94 | 1,733,526 |
| 2021-08-17 | $180.50 | $180.50 | $177.19 | $178.66 | $175.29 | 1,331,746 |
| 2021-08-16 | $182.00 | $182.30 | $180.06 | $181.67 | $178.24 | 974,552 |
| 2021-08-13 | $183.62 | $184.00 | $182.51 | $183.39 | $179.38 | 912,061 |
| 2021-08-12 | $184.15 | $184.28 | $181.55 | $183.28 | $179.27 | 936,468 |
| 2021-08-11 | $186.09 | $186.14 | $183.19 | $184.78 | $180.74 | 979,474 |
| 2021-08-10 | $186.39 | $186.97 | $183.14 | $184.82 | $180.78 | 1,072,852 |
| 2021-08-09 | $186.30 | $186.68 | $184.29 | $185.70 | $181.64 | 837,340 |
| 2021-08-06 | $184.25 | $186.70 | $183.90 | $186.03 | $181.96 | 1,222,768 |
| 2021-08-05 | $186.75 | $187.94 | $184.53 | $185.79 | $181.73 | 1,544,852 |
| 2021-08-04 | $187.59 | $188.61 | $185.42 | $186.79 | $182.70 | 1,428,924 |
| 2021-08-03 | $188.70 | $189.68 | $185.53 | $188.19 | $184.07 | 1,716,475 |
| 2021-08-02 | $184.93 | $188.76 | $184.52 | $187.33 | $183.23 | 2,643,414 |
| 2021-07-30 | $184.62 | $185.92 | $177.67 | $184.51 | $180.47 | 7,405,143 |
| 2021-07-29 | $192.00 | $197.62 | $192.00 | $196.67 | $192.37 | 2,143,689 |
| 2021-07-28 | $189.30 | $192.60 | $188.43 | $192.07 | $187.87 | 1,175,278 |
| 2021-07-27 | $193.85 | $193.95 | $184.54 | $188.16 | $184.04 | 1,897,039 |
| 2021-07-26 | $192.27 | $193.39 | $190.32 | $192.79 | $188.57 | 917,154 |
| 2021-07-23 | $192.22 | $193.43 | $190.64 | $192.66 | $188.45 | 1,340,848 |
| 2021-07-22 | $191.64 | $192.50 | $190.13 | $191.04 | $186.86 | 1,186,482 |
| 2021-07-21 | $189.45 | $193.04 | $189.44 | $193.00 | $188.78 | 1,153,860 |
| 2021-07-20 | $187.65 | $190.70 | $185.66 | $189.42 | $185.28 | 1,243,204 |
| 2021-07-19 | $185.34 | $187.31 | $183.97 | $187.15 | $183.06 | 1,597,563 |
| 2021-07-16 | $190.89 | $192.83 | $187.72 | $188.11 | $184.00 | 1,116,943 |
| 2021-07-15 | $191.70 | $192.34 | $188.15 | $190.48 | $186.31 | 1,657,312 |
| 2021-07-14 | $194.40 | $197.60 | $190.65 | $191.57 | $187.38 | 2,282,904 |
| 2021-07-13 | $190.51 | $191.05 | $188.65 | $189.58 | $185.43 | 776,166 |
| 2021-07-12 | $190.13 | $191.68 | $188.71 | $191.20 | $187.02 | 853,176 |
| 2021-07-09 | $186.96 | $189.83 | $185.33 | $189.57 | $185.42 | 1,137,704 |
| 2021-07-08 | $184.00 | $187.50 | $182.24 | $186.41 | $182.33 | 1,454,123 |
| 2021-07-07 | $192.45 | $192.70 | $186.36 | $188.28 | $184.16 | 1,188,556 |
| 2021-07-06 | $190.62 | $191.68 | $188.75 | $190.46 | $186.29 | 1,333,482 |
| 2021-07-02 | $190.54 | $193.64 | $189.73 | $191.32 | $187.13 | 1,642,171 |
| 2021-07-01 | $191.65 | $191.83 | $188.50 | $189.01 | $184.88 | 1,726,865 |
| 2021-06-30 | $190.89 | $192.35 | $188.72 | $191.75 | $187.56 | 1,897,259 |
| 2021-06-29 | $184.93 | $191.71 | $184.25 | $190.95 | $186.77 | 2,964,094 |
| 2021-06-28 | $179.23 | $184.30 | $179.10 | $182.70 | $178.70 | 2,122,537 |
| 2021-06-25 | $179.05 | $181.20 | $177.00 | $178.70 | $174.79 | 3,458,242 |
| 2021-06-24 | $175.31 | $178.66 | $175.10 | $177.79 | $173.90 | 1,430,716 |
| 2021-06-23 | $171.88 | $175.13 | $171.88 | $173.23 | $169.44 | 992,155 |
| 2021-06-22 | $171.95 | $172.96 | $170.90 | $171.79 | $168.03 | 1,085,200 |
| 2021-06-21 | $168.74 | $172.72 | $168.63 | $171.54 | $167.79 | 1,335,983 |
| 2021-06-18 | $170.01 | $171.27 | $167.50 | $168.31 | $164.63 | 2,282,570 |
| 2021-06-17 | $170.02 | $174.09 | $170.02 | $172.46 | $168.69 | 1,458,101 |
| 2021-06-16 | $172.48 | $173.05 | $169.27 | $170.98 | $167.24 | 1,235,003 |
| 2021-06-15 | $173.57 | $174.29 | $171.38 | $171.66 | $167.90 | 1,219,385 |
| 2021-06-14 | $171.70 | $174.03 | $170.90 | $173.83 | $170.03 | 1,096,056 |
| 2021-06-11 | $170.71 | $171.19 | $169.52 | $171.12 | $167.38 | 912,652 |
| 2021-06-10 | $168.78 | $171.00 | $167.76 | $169.41 | $165.70 | 1,193,609 |
| 2021-06-09 | $169.11 | $169.75 | $167.68 | $168.53 | $164.84 | 984,499 |
| 2021-06-08 | $171.76 | $172.15 | $167.91 | $168.23 | $164.55 | 1,143,442 |
| 2021-06-07 | $169.54 | $170.42 | $167.76 | $169.72 | $166.01 | 1,307,101 |
| 2021-06-04 | $168.30 | $171.90 | $168.17 | $170.41 | $166.68 | 1,293,016 |
| 2021-06-03 | $169.51 | $170.21 | $167.15 | $167.23 | $163.57 | 1,457,190 |
| 2021-06-02 | $170.14 | $172.38 | $168.91 | $171.81 | $168.05 | 973,736 |
| 2021-06-01 | $171.02 | $173.23 | $169.03 | $170.39 | $166.66 | 1,460,393 |
| 2021-05-28 | $172.29 | $172.47 | $169.65 | $170.00 | $166.28 | 1,353,589 |
| 2021-05-27 | $167.43 | $172.38 | $166.50 | $170.87 | $167.13 | 2,342,065 |
| 2021-05-26 | $170.08 | $171.19 | $167.39 | $168.85 | $165.16 | 1,487,513 |
| 2021-05-25 | $170.25 | $171.66 | $169.01 | $170.03 | $166.31 | 1,532,549 |
| 2021-05-24 | $168.17 | $170.17 | $166.87 | $168.88 | $165.19 | 1,180,116 |
| 2021-05-21 | $169.54 | $170.48 | $166.23 | $166.70 | $163.05 | 1,519,237 |
| 2021-05-20 | $166.90 | $169.80 | $166.90 | $168.63 | $164.94 | 1,434,510 |
| 2021-05-19 | $160.94 | $166.66 | $159.77 | $166.37 | $162.73 | 1,871,231 |
| 2021-05-18 | $165.52 | $165.99 | $162.95 | $162.97 | $159.41 | 1,051,506 |
| 2021-05-17 | $163.98 | $164.29 | $161.01 | $164.16 | $160.57 | 1,329,838 |
| 2021-05-14 | $164.77 | $167.23 | $163.26 | $165.45 | $161.34 | 1,903,690 |
| 2021-05-13 | $163.48 | $165.25 | $160.68 | $162.19 | $158.16 | 1,641,209 |
| 2021-05-12 | $162.79 | $164.97 | $160.65 | $161.53 | $157.52 | 2,347,694 |
| 2021-05-11 | $160.98 | $167.40 | $160.21 | $166.89 | $162.74 | 2,505,578 |
| 2021-05-10 | $171.44 | $171.62 | $165.84 | $165.95 | $161.83 | 3,599,993 |
| 2021-05-07 | $177.98 | $178.21 | $173.61 | $175.12 | $170.77 | 1,918,399 |
| 2021-05-06 | $173.25 | $176.30 | $171.74 | $175.93 | $171.56 | 1,769,380 |
| 2021-05-05 | $174.71 | $176.72 | $172.54 | $174.01 | $169.69 | 1,925,509 |
| 2021-05-04 | $174.69 | $174.69 | $170.10 | $173.57 | $169.26 | 3,334,370 |
| 2021-05-03 | $182.00 | $183.17 | $175.25 | $176.34 | $171.96 | 4,208,085 |
| 2021-04-30 | $184.60 | $186.76 | $180.59 | $181.33 | $176.82 | 7,121,069 |
| 2021-04-29 | $202.83 | $204.00 | $195.10 | $197.86 | $192.94 | 3,336,017 |
| 2021-04-28 | $197.67 | $198.75 | $194.79 | $196.41 | $191.53 | 1,538,719 |
| 2021-04-27 | $201.18 | $201.49 | $196.45 | $197.40 | $192.50 | 2,057,759 |
| 2021-04-26 | $194.84 | $201.99 | $192.83 | $199.66 | $194.70 | 3,746,819 |
| 2021-04-23 | $191.99 | $193.95 | $189.77 | $190.92 | $186.18 | 2,439,272 |
| 2021-04-22 | $186.34 | $187.10 | $182.18 | $183.42 | $178.86 | 1,366,861 |
| 2021-04-21 | $182.83 | $186.85 | $181.54 | $186.62 | $181.98 | 1,518,561 |
| 2021-04-20 | $185.54 | $186.44 | $181.30 | $182.72 | $178.18 | 1,106,087 |
| 2021-04-19 | $188.68 | $189.93 | $184.37 | $185.87 | $181.25 | 1,417,612 |
| 2021-04-16 | $190.46 | $192.84 | $189.43 | $189.76 | $185.05 | 1,610,707 |
| 2021-04-15 | $190.12 | $191.81 | $188.22 | $190.65 | $185.91 | 1,264,847 |
| 2021-04-14 | $188.41 | $194.49 | $186.65 | $187.84 | $183.17 | 2,047,345 |
| 2021-04-13 | $189.04 | $190.43 | $186.42 | $189.29 | $184.59 | 1,081,248 |
| 2021-04-12 | $187.65 | $188.30 | $186.09 | $188.12 | $183.45 | 1,090,510 |
| 2021-04-09 | $188.00 | $188.98 | $186.55 | $188.73 | $184.04 | 1,191,252 |
| 2021-04-08 | $189.81 | $190.50 | $187.60 | $189.66 | $184.95 | 1,757,259 |
| 2021-04-07 | $189.23 | $189.34 | $185.96 | $187.23 | $182.58 | 1,143,572 |
| 2021-04-06 | $190.10 | $191.11 | $186.45 | $188.88 | $184.19 | 1,600,247 |
| 2021-04-05 | $191.41 | $191.97 | $188.17 | $191.65 | $186.89 | 1,815,408 |
| 2021-04-01 | $186.00 | $188.52 | $184.78 | $187.70 | $183.04 | 2,758,131 |
| 2021-03-31 | $179.71 | $185.21 | $179.58 | $183.48 | $178.92 | 2,324,998 |
| 2021-03-30 | $177.25 | $179.18 | $176.11 | $178.51 | $174.07 | 1,227,883 |
| 2021-03-29 | $180.11 | $180.48 | $176.59 | $179.32 | $174.86 | 1,898,603 |
| 2021-03-26 | $171.48 | $182.49 | $171.35 | $182.18 | $177.65 | 2,185,857 |
| 2021-03-25 | $167.38 | $172.90 | $166.05 | $172.13 | $167.85 | 1,741,334 |
| 2021-03-24 | $177.88 | $177.92 | $171.01 | $171.19 | $166.94 | 1,820,283 |
| 2021-03-23 | $181.83 | $181.83 | $174.37 | $175.38 | $171.02 | 1,279,323 |
| 2021-03-22 | $177.33 | $182.55 | $176.10 | $179.82 | $175.35 | 1,498,919 |
| 2021-03-19 | $175.56 | $177.38 | $172.01 | $175.79 | $171.42 | 2,604,848 |
| 2021-03-18 | $179.23 | $180.34 | $174.41 | $174.69 | $170.35 | 1,744,779 |
| 2021-03-17 | $179.46 | $184.03 | $176.68 | $182.81 | $178.27 | 1,772,883 |
| 2021-03-16 | $180.95 | $184.34 | $179.78 | $181.04 | $176.54 | 1,954,372 |
| 2021-03-15 | $173.60 | $178.97 | $171.68 | $178.79 | $174.35 | 1,894,084 |
| 2021-03-12 | $169.58 | $172.69 | $167.91 | $172.31 | $168.03 | 1,590,356 |
| 2021-03-11 | $173.06 | $176.65 | $172.73 | $173.75 | $169.43 | 2,371,854 |
| 2021-03-10 | $171.69 | $174.40 | $166.27 | $167.66 | $163.49 | 2,852,017 |
| 2021-03-09 | $167.62 | $173.34 | $164.43 | $172.41 | $168.13 | 2,589,097 |
| 2021-03-08 | $171.29 | $172.64 | $161.00 | $161.20 | $157.20 | 3,494,551 |
| 2021-03-05 | $168.20 | $173.71 | $159.54 | $173.44 | $169.13 | 3,579,751 |
| 2021-03-04 | $174.14 | $175.29 | $163.69 | $167.21 | $163.06 | 2,990,456 |
| 2021-03-03 | $180.75 | $181.22 | $175.07 | $175.21 | $170.86 | 1,827,907 |
| 2021-03-02 | $187.31 | $187.31 | $179.83 | $179.89 | $175.42 | 1,575,391 |
| 2021-03-01 | $181.10 | $186.79 | $178.65 | $186.46 | $181.83 | 2,116,423 |
| 2021-02-26 | $179.36 | $180.72 | $173.91 | $177.82 | $173.40 | 2,902,165 |
| 2021-02-25 | $186.55 | $188.87 | $175.00 | $176.14 | $171.76 | 3,681,765 |
| 2021-02-24 | $181.71 | $190.58 | $180.04 | $190.36 | $185.63 | 2,321,755 |
| 2021-02-23 | $181.67 | $185.33 | $174.51 | $183.75 | $179.18 | 2,556,392 |
| 2021-02-22 | $189.48 | $192.00 | $183.64 | $183.93 | $179.36 | 2,442,282 |
| 2021-02-19 | $190.12 | $193.41 | $189.42 | $192.17 | $187.40 | 2,016,567 |
| 2021-02-18 | $189.10 | $190.71 | $185.53 | $187.91 | $183.24 | 2,393,173 |
| 2021-02-17 | $192.86 | $193.78 | $187.70 | $192.09 | $187.32 | 2,110,690 |
| 2021-02-16 | $191.21 | $195.82 | $191.06 | $194.14 | $189.32 | 2,491,696 |
| 2021-02-12 | $187.67 | $190.34 | $186.18 | $189.50 | $184.79 | 1,903,711 |
| 2021-02-11 | $186.88 | $189.49 | $184.23 | $188.76 | $183.59 | 2,072,891 |
| 2021-02-10 | $184.70 | $186.60 | $181.20 | $185.29 | $180.21 | 1,992,211 |
| 2021-02-09 | $180.74 | $186.69 | $180.62 | $182.91 | $177.90 | 2,499,247 |
| 2021-02-08 | $180.32 | $182.50 | $178.53 | $181.57 | $176.59 | 2,182,708 |
| 2021-02-05 | $180.09 | $182.00 | $178.24 | $178.95 | $174.04 | 2,509,039 |
| 2021-02-04 | $178.20 | $181.00 | $172.89 | $179.10 | $174.19 | 5,007,301 |
| 2021-02-03 | $186.47 | $186.75 | $179.07 | $179.46 | $174.54 | 3,185,419 |
| 2021-02-02 | $188.58 | $189.70 | $181.35 | $185.49 | $180.41 | 3,571,560 |
| 2021-02-01 | $174.30 | $186.50 | $174.30 | $185.79 | $180.70 | 5,643,276 |
| 2021-01-29 | $187.73 | $188.34 | $167.33 | $169.25 | $164.61 | 9,055,496 |
| 2021-01-28 | $159.99 | $162.91 | $157.61 | $159.79 | $155.41 | 3,866,812 |
| 2021-01-27 | $160.62 | $161.99 | $154.45 | $155.85 | $151.58 | 2,711,629 |
| 2021-01-26 | $166.00 | $166.39 | $162.22 | $163.13 | $158.66 | 1,833,824 |
| 2021-01-25 | $166.64 | $170.69 | $163.36 | $165.68 | $161.14 | 4,702,392 |
| 2021-01-22 | $161.71 | $162.48 | $160.20 | $161.27 | $156.85 | 1,215,048 |
| 2021-01-21 | $163.47 | $163.87 | $160.61 | $163.52 | $159.04 | 1,434,783 |
| 2021-01-20 | $163.10 | $168.95 | $162.72 | $162.94 | $158.47 | 2,021,205 |
| 2021-01-19 | $154.53 | $162.20 | $154.01 | $161.39 | $156.97 | 2,439,660 |
| 2021-01-15 | $154.01 | $156.50 | $150.13 | $152.00 | $147.83 | 2,305,841 |
| 2021-01-14 | $157.70 | $161.07 | $157.20 | $157.98 | $153.65 | 1,521,413 |
| 2021-01-13 | $158.00 | $159.17 | $155.79 | $157.89 | $153.56 | 1,252,890 |
| 2021-01-12 | $162.07 | $162.45 | $158.09 | $158.18 | $153.84 | 1,803,188 |
| 2021-01-11 | $160.12 | $163.35 | $159.28 | $162.05 | $157.61 | 1,766,676 |
| 2021-01-08 | $164.79 | $165.99 | $160.60 | $163.48 | $159.00 | 1,598,493 |
| 2021-01-07 | $160.92 | $163.42 | $160.01 | $162.68 | $158.22 | 1,701,502 |
| 2021-01-06 | $154.78 | $162.35 | $153.00 | $158.49 | $154.15 | 2,102,996 |
| 2021-01-05 | $150.12 | $156.46 | $150.00 | $156.30 | $152.02 | 2,053,940 |
| 2021-01-04 | $153.33 | $155.69 | $148.02 | $150.72 | $146.59 | 2,180,314 |
| 2020-12-31 | $153.16 | $153.37 | $151.97 | $152.88 | $148.69 | 950,084 |
| 2020-12-30 | $151.10 | $153.70 | $151.06 | $152.75 | $148.56 | 770,566 |
| 2020-12-29 | $153.80 | $154.84 | $149.62 | $150.41 | $146.29 | 1,441,395 |
| 2020-12-28 | $152.76 | $153.78 | $151.80 | $153.22 | $149.02 | 1,037,695 |
| 2020-12-24 | $150.95 | $151.35 | $149.50 | $151.21 | $147.07 | 480,432 |
| 2020-12-23 | $150.09 | $152.94 | $148.75 | $150.74 | $146.61 | 1,431,439 |
| 2020-12-22 | $148.37 | $151.74 | $147.84 | $149.43 | $145.33 | 1,321,046 |
| 2020-12-21 | $145.55 | $148.21 | $145.17 | $147.71 | $143.66 | 1,487,640 |
| 2020-12-18 | $146.46 | $149.41 | $145.06 | $148.19 | $144.13 | 2,823,320 |
| 2020-12-17 | $149.00 | $150.29 | $145.40 | $145.53 | $141.54 | 1,833,573 |
| 2020-12-16 | $144.93 | $148.41 | $143.61 | $147.54 | $143.50 | 1,961,420 |
| 2020-12-15 | $143.17 | $146.40 | $142.96 | $144.68 | $140.71 | 2,291,715 |
| 2020-12-14 | $140.00 | $140.43 | $137.94 | $139.26 | $135.44 | 2,933,289 |
| 2020-12-11 | $143.90 | $144.45 | $138.61 | $139.24 | $135.42 | 3,549,818 |
| 2020-12-10 | $147.36 | $148.06 | $145.53 | $145.54 | $141.55 | 1,749,859 |
| 2020-12-09 | $155.00 | $155.04 | $147.46 | $148.29 | $144.23 | 2,562,491 |
| 2020-12-08 | $153.60 | $156.00 | $152.76 | $155.79 | $151.52 | 1,522,839 |
| 2020-12-07 | $151.41 | $154.11 | $150.55 | $153.42 | $149.21 | 2,276,197 |
| 2020-12-04 | $143.74 | $150.28 | $143.73 | $150.17 | $146.05 | 2,174,727 |
| 2020-12-03 | $144.23 | $145.35 | $143.05 | $143.71 | $139.77 | 1,218,073 |
| 2020-12-02 | $143.35 | $145.06 | $142.51 | $143.45 | $139.52 | 1,276,274 |
| 2020-12-01 | $142.01 | $145.46 | $141.16 | $144.00 | $140.05 | 2,603,940 |
| 2020-11-30 | $136.38 | $141.25 | $136.38 | $141.17 | $137.30 | 2,734,007 |
| 2020-11-27 | $136.88 | $138.77 | $135.97 | $136.16 | $132.43 | 1,215,741 |
| 2020-11-25 | $138.74 | $138.91 | $134.28 | $135.95 | $132.22 | 3,035,520 |
| 2020-11-24 | $138.51 | $139.71 | $135.33 | $138.85 | $135.04 | 2,229,932 |
| 2020-11-23 | $141.05 | $141.78 | $136.56 | $138.03 | $134.25 | 3,070,509 |
| 2020-11-20 | $139.25 | $141.76 | $138.39 | $140.39 | $136.54 | 1,765,380 |
| 2020-11-19 | $137.18 | $139.50 | $136.00 | $139.36 | $135.54 | 1,795,072 |
| 2020-11-18 | $141.11 | $141.24 | $137.44 | $137.56 | $133.79 | 2,014,040 |
| 2020-11-17 | $143.17 | $143.51 | $140.55 | $140.78 | $136.43 | 1,474,620 |
| 2020-11-16 | $141.00 | $143.74 | $140.67 | $143.41 | $138.97 | 1,922,741 |
| 2020-11-13 | $144.14 | $145.05 | $140.95 | $141.50 | $137.12 | 1,375,638 |
| 2020-11-12 | $143.90 | $144.43 | $140.34 | $141.34 | $136.97 | 1,941,904 |
| 2020-11-11 | $139.74 | $144.50 | $139.16 | $143.87 | $139.42 | 1,982,130 |
| 2020-11-10 | $142.87 | $143.99 | $136.86 | $137.24 | $132.99 | 2,588,309 |
| 2020-11-09 | $151.35 | $151.89 | $144.42 | $144.58 | $140.11 | 2,372,547 |
| 2020-11-06 | $148.09 | $148.71 | $143.92 | $146.74 | $142.20 | 2,581,630 |
| 2020-11-05 | $143.86 | $149.33 | $142.50 | $149.12 | $144.51 | 5,281,154 |
| 2020-11-04 | $142.09 | $142.62 | $139.15 | $139.53 | $135.21 | 3,016,140 |
| 2020-11-03 | $141.92 | $142.93 | $134.84 | $138.80 | $134.51 | 5,238,774 |
| 2020-11-02 | $143.38 | $144.85 | $139.94 | $142.12 | $137.72 | 2,388,742 |
| 2020-10-30 | $142.83 | $143.91 | $139.63 | $141.29 | $136.92 | 1,797,245 |
| 2020-10-29 | $140.00 | $146.79 | $139.80 | $145.16 | $140.67 | 1,459,623 |
| 2020-10-28 | $142.35 | $142.94 | $139.09 | $139.79 | $135.47 | 1,707,411 |
| 2020-10-27 | $147.49 | $148.20 | $144.41 | $145.12 | $140.63 | 1,101,027 |
| 2020-10-26 | $148.39 | $148.76 | $144.81 | $147.29 | $142.73 | 1,311,270 |
| 2020-10-23 | $149.59 | $150.55 | $148.82 | $149.76 | $145.13 | 819,351 |
| 2020-10-22 | $150.91 | $151.53 | $147.33 | $149.73 | $145.10 | 903,552 |
| 2020-10-21 | $152.62 | $153.50 | $150.31 | $150.39 | $145.74 | 858,691 |
| 2020-10-20 | $152.66 | $153.96 | $151.43 | $152.45 | $147.73 | 954,576 |
| 2020-10-19 | $154.51 | $156.98 | $150.38 | $151.14 | $146.46 | 1,188,913 |
| 2020-10-16 | $154.40 | $154.92 | $152.92 | $153.15 | $148.41 | 1,110,785 |
| 2020-10-15 | $150.56 | $153.74 | $149.60 | $153.38 | $148.64 | 965,680 |
| 2020-10-14 | $154.78 | $154.83 | $151.81 | $153.31 | $148.57 | 1,121,195 |
| 2020-10-13 | $157.78 | $158.00 | $152.40 | $153.20 | $148.46 | 2,024,092 |
| 2020-10-12 | $156.48 | $158.61 | $155.26 | $157.09 | $152.23 | 2,307,896 |
| 2020-10-09 | $153.30 | $154.84 | $152.48 | $154.28 | $149.51 | 1,897,006 |
| 2020-10-08 | $151.00 | $151.66 | $149.81 | $151.55 | $146.86 | 2,172,681 |
| 2020-10-07 | $149.95 | $151.03 | $149.03 | $149.86 | $145.22 | 1,332,055 |
| 2020-10-06 | $150.58 | $151.70 | $146.54 | $147.27 | $142.71 | 1,569,215 |
| 2020-10-05 | $148.10 | $151.76 | $148.10 | $151.62 | $146.93 | 1,359,936 |
| 2020-10-02 | $148.10 | $149.62 | $146.80 | $146.83 | $142.29 | 1,604,205 |
| 2020-10-01 | $147.50 | $152.48 | $147.14 | $152.10 | $147.40 | 1,983,948 |
| 2020-09-30 | $143.52 | $147.13 | $143.36 | $145.50 | $141.00 | 1,826,124 |
| 2020-09-29 | $145.20 | $146.48 | $143.71 | $144.35 | $139.88 | 1,457,182 |
| 2020-09-28 | $140.63 | $144.01 | $139.02 | $143.97 | $139.52 | 2,052,282 |
| 2020-09-25 | $135.60 | $138.91 | $133.62 | $138.00 | $133.73 | 1,909,223 |
| 2020-09-24 | $131.96 | $137.63 | $131.94 | $135.20 | $131.02 | 2,145,265 |
| 2020-09-23 | $139.06 | $139.63 | $133.59 | $133.92 | $129.78 | 1,369,324 |
| 2020-09-22 | $135.59 | $139.70 | $133.77 | $139.64 | $135.32 | 1,695,413 |
| 2020-09-21 | $133.58 | $134.64 | $131.44 | $134.25 | $130.10 | 2,051,021 |
| 2020-09-18 | $139.43 | $139.91 | $133.67 | $136.01 | $131.80 | 2,415,346 |
| 2020-09-17 | $134.96 | $138.83 | $134.96 | $138.36 | $134.08 | 1,825,775 |
| 2020-09-16 | $142.41 | $142.83 | $140.25 | $140.34 | $136.00 | 1,460,714 |
| 2020-09-15 | $139.39 | $142.76 | $139.30 | $140.91 | $136.55 | 1,760,793 |
| 2020-09-14 | $137.44 | $138.88 | $136.08 | $137.79 | $133.53 | 1,182,454 |
| 2020-09-11 | $137.58 | $138.44 | $134.13 | $136.15 | $131.94 | 1,496,069 |
| 2020-09-10 | $139.27 | $140.65 | $134.19 | $135.23 | $131.05 | 2,172,204 |
| 2020-09-09 | $135.12 | $138.58 | $135.08 | $137.61 | $133.35 | 2,713,147 |
| 2020-09-08 | $133.10 | $135.44 | $130.72 | $130.84 | $126.79 | 2,678,639 |
| 2020-09-04 | $139.62 | $141.65 | $133.86 | $139.01 | $134.71 | 3,237,090 |
| 2020-09-03 | $149.01 | $149.59 | $139.43 | $139.91 | $135.58 | 3,485,924 |
| 2020-09-02 | $148.50 | $154.24 | $147.22 | $153.29 | $148.55 | 2,137,151 |
| 2020-09-01 | $145.98 | $147.76 | $144.54 | $146.46 | $141.93 | 1,473,031 |
| 2020-08-31 | $143.45 | $145.39 | $141.94 | $144.85 | $140.37 | 2,039,249 |
| 2020-08-28 | $140.72 | $143.71 | $140.29 | $143.62 | $139.18 | 1,060,598 |
| 2020-08-27 | $143.47 | $143.47 | $138.70 | $140.10 | $135.77 | 1,754,536 |
| 2020-08-26 | $142.48 | $143.80 | $141.29 | $142.71 | $138.30 | 1,320,369 |
| 2020-08-25 | $142.96 | $143.88 | $141.41 | $142.53 | $138.12 | 1,189,502 |
| 2020-08-24 | $143.67 | $144.25 | $141.02 | $142.25 | $137.85 | 1,541,432 |
| 2020-08-21 | $140.25 | $142.31 | $139.40 | $142.05 | $137.66 | 1,322,921 |
| 2020-08-20 | $140.64 | $142.26 | $139.36 | $140.63 | $136.28 | 1,708,521 |
| 2020-08-19 | $143.59 | $143.87 | $141.43 | $142.05 | $137.66 | 1,717,396 |
| 2020-08-18 | $145.47 | $146.62 | $143.07 | $143.19 | $138.76 | 1,178,745 |
| 2020-08-17 | $147.37 | $147.68 | $144.64 | $146.09 | $141.57 | 1,214,757 |
| 2020-08-14 | $148.48 | $148.62 | $145.50 | $146.12 | $141.60 | 998,191 |
| 2020-08-13 | $147.70 | $149.32 | $146.80 | $148.06 | $143.48 | 1,413,122 |
| 2020-08-12 | $142.34 | $147.85 | $141.35 | $147.56 | $143.00 | 1,641,744 |
| 2020-08-11 | $143.19 | $144.57 | $140.77 | $141.33 | $136.96 | 1,656,511 |
| 2020-08-10 | $143.84 | $144.49 | $141.00 | $143.54 | $139.10 | 1,499,724 |
| 2020-08-07 | $148.71 | $148.73 | $142.40 | $144.37 | $139.42 | 1,526,416 |
| 2020-08-06 | $145.70 | $149.19 | $145.09 | $148.07 | $142.99 | 1,267,302 |
| 2020-08-05 | $144.85 | $146.12 | $143.45 | $145.37 | $140.38 | 1,428,359 |
| 2020-08-04 | $147.44 | $147.89 | $142.96 | $145.27 | $140.29 | 1,821,926 |
| 2020-08-03 | $146.93 | $149.49 | $146.56 | $147.20 | $142.15 | 1,882,954 |
| 2020-07-31 | $144.41 | $145.90 | $141.25 | $145.58 | $140.59 | 3,537,876 |
| 2020-07-30 | $134.92 | $142.26 | $134.80 | $142.19 | $137.31 | 3,187,852 |
| 2020-07-29 | $135.88 | $137.22 | $134.59 | $136.45 | $131.77 | 1,330,619 |
| 2020-07-28 | $137.37 | $137.95 | $134.46 | $134.66 | $130.04 | 1,752,337 |
| 2020-07-27 | $133.61 | $137.76 | $132.32 | $136.69 | $132.00 | 2,274,430 |
| 2020-07-24 | $131.47 | $136.00 | $128.56 | $131.61 | $127.10 | 3,028,130 |
| 2020-07-23 | $137.12 | $139.19 | $134.49 | $135.34 | $130.70 | 2,946,163 |
| 2020-07-22 | $137.00 | $138.42 | $135.20 | $136.30 | $131.63 | 1,455,866 |
| 2020-07-21 | $139.22 | $139.88 | $136.67 | $137.45 | $132.74 | 1,917,470 |
| 2020-07-20 | $134.72 | $138.07 | $133.83 | $137.80 | $133.07 | 1,918,436 |
| 2020-07-17 | $132.48 | $134.28 | $131.81 | $133.95 | $129.36 | 1,538,204 |
| 2020-07-16 | $130.00 | $132.55 | $129.13 | $131.63 | $127.12 | 1,565,576 |
| 2020-07-15 | $131.88 | $132.40 | $129.01 | $131.32 | $126.82 | 1,307,089 |
| 2020-07-14 | $128.28 | $131.49 | $126.53 | $131.18 | $126.68 | 1,752,750 |
| 2020-07-13 | $133.32 | $134.81 | $128.82 | $129.47 | $125.03 | 1,867,120 |
| 2020-07-10 | $132.74 | $133.13 | $129.72 | $131.22 | $126.72 | 1,081,713 |
| 2020-07-09 | $132.85 | $133.60 | $129.77 | $132.73 | $128.18 | 1,223,202 |
| 2020-07-08 | $133.14 | $133.55 | $130.58 | $132.15 | $127.62 | 1,289,802 |
| 2020-07-07 | $133.53 | $135.23 | $132.15 | $132.28 | $127.74 | 2,512,449 |
| 2020-07-06 | $130.89 | $133.28 | $130.22 | $131.45 | $126.94 | 1,460,539 |
| 2020-07-02 | $127.52 | $130.05 | $127.29 | $128.42 | $124.02 | 1,732,092 |
| 2020-07-01 | $127.70 | $127.70 | $125.80 | $125.85 | $121.53 | 1,371,911 |
| 2020-06-30 | $125.94 | $128.39 | $125.42 | $127.86 | $123.47 | 1,929,154 |
| 2020-06-29 | $126.14 | $126.40 | $123.41 | $126.00 | $121.68 | 1,069,190 |
| 2020-06-26 | $126.60 | $128.14 | $124.90 | $125.85 | $121.53 | 2,292,308 |
| 2020-06-25 | $126.67 | $127.57 | $124.80 | $127.30 | $122.93 | 1,339,597 |
| 2020-06-24 | $128.31 | $129.38 | $125.02 | $126.41 | $122.07 | 2,394,036 |
| 2020-06-23 | $128.76 | $129.73 | $127.59 | $128.35 | $123.95 | 1,419,862 |
| 2020-06-22 | $127.16 | $128.21 | $125.32 | $127.58 | $123.20 | 1,578,790 |
| 2020-06-19 | $132.84 | $132.84 | $126.51 | $127.35 | $122.98 | 3,667,783 |
| 2020-06-18 | $130.23 | $130.97 | $128.32 | $129.10 | $124.67 | 1,424,332 |
| 2020-06-17 | $129.84 | $131.98 | $129.18 | $130.74 | $126.26 | 1,796,002 |
| 2020-06-16 | $131.83 | $133.37 | $125.79 | $128.39 | $123.99 | 2,515,172 |
| 2020-06-15 | $123.38 | $127.31 | $122.83 | $127.24 | $122.88 | 2,376,016 |
| 2020-06-12 | $127.16 | $128.22 | $123.50 | $126.91 | $122.56 | 2,438,984 |
| 2020-06-11 | $127.69 | $128.77 | $123.06 | $123.38 | $119.15 | 2,959,055 |
| 2020-06-10 | $135.07 | $135.40 | $131.64 | $131.90 | $127.38 | 2,488,466 |
| 2020-06-09 | $133.60 | $136.12 | $132.11 | $134.51 | $129.90 | 2,019,385 |
| 2020-06-08 | $137.05 | $138.22 | $132.76 | $134.74 | $130.12 | 2,715,503 |
| 2020-06-05 | $130.61 | $137.88 | $130.50 | $136.16 | $131.49 | 3,555,309 |
| 2020-06-04 | $126.16 | $128.77 | $126.16 | $128.67 | $124.26 | 2,216,327 |
| 2020-06-03 | $125.00 | $128.50 | $124.76 | $127.26 | $122.90 | 2,222,058 |
| 2020-06-02 | $119.61 | $123.91 | $118.68 | $123.77 | $119.53 | 2,027,443 |
| 2020-06-01 | $118.15 | $119.62 | $116.81 | $119.10 | $115.02 | 1,125,437 |
| 2020-05-29 | $115.87 | $119.43 | $114.79 | $118.54 | $114.47 | 2,645,310 |
| 2020-05-28 | $118.80 | $120.26 | $114.73 | $115.47 | $111.51 | 1,999,721 |
| 2020-05-27 | $118.13 | $119.19 | $114.59 | $119.03 | $114.95 | 2,112,016 |
| 2020-05-26 | $120.00 | $121.38 | $117.39 | $117.72 | $113.68 | 1,617,577 |
| 2020-05-22 | $114.83 | $117.72 | $113.14 | $117.02 | $113.01 | 1,506,290 |
| 2020-05-21 | $117.01 | $118.18 | $113.92 | $114.13 | $110.22 | 1,301,792 |
| 2020-05-20 | $114.44 | $117.54 | $113.62 | $117.38 | $113.35 | 1,772,925 |
| 2020-05-19 | $112.36 | $115.52 | $112.35 | $112.55 | $108.28 | 1,657,778 |
| 2020-05-18 | $109.34 | $113.52 | $108.98 | $112.69 | $108.42 | 2,137,186 |
| 2020-05-15 | $104.50 | $106.56 | $103.70 | $106.22 | $102.19 | 2,033,356 |
| 2020-05-14 | $104.90 | $108.46 | $102.32 | $108.35 | $104.24 | 2,142,762 |
| 2020-05-13 | $108.57 | $109.36 | $104.17 | $106.15 | $102.13 | 2,097,103 |
| 2020-05-12 | $111.50 | $112.74 | $108.15 | $108.15 | $104.05 | 1,811,964 |
| 2020-05-11 | $109.94 | $111.60 | $108.61 | $110.41 | $106.23 | 2,188,578 |
| 2020-05-08 | $108.20 | $111.29 | $107.01 | $111.22 | $107.00 | 2,124,065 |
| 2020-05-07 | $107.47 | $108.29 | $105.78 | $106.19 | $102.17 | 1,565,044 |
| 2020-05-06 | $106.58 | $108.15 | $105.41 | $105.90 | $101.89 | 3,021,437 |
| 2020-05-05 | $104.05 | $108.53 | $103.24 | $104.71 | $100.74 | 5,330,002 |
| 2020-05-04 | $98.20 | $100.25 | $96.73 | $99.62 | $95.84 | 3,376,770 |
| 2020-05-01 | $100.79 | $101.71 | $98.40 | $98.83 | $95.08 | 2,358,906 |
| 2020-04-30 | $105.81 | $105.96 | $103.13 | $103.88 | $99.94 | 2,552,593 |
| 2020-04-29 | $102.34 | $106.85 | $102.34 | $106.22 | $102.19 | 2,051,845 |
| 2020-04-28 | $101.00 | $103.85 | $100.23 | $100.67 | $96.85 | 2,204,317 |
| 2020-04-27 | $97.80 | $99.45 | $97.56 | $98.38 | $94.65 | 2,113,155 |
| 2020-04-24 | $93.38 | $96.78 | $92.45 | $96.51 | $92.85 | 1,458,120 |
| 2020-04-23 | $93.15 | $94.60 | $92.39 | $92.79 | $89.27 | 1,459,292 |
| 2020-04-22 | $91.01 | $93.41 | $90.71 | $92.94 | $89.42 | 2,272,502 |
| 2020-04-21 | $91.49 | $92.14 | $88.08 | $88.10 | $84.76 | 1,810,967 |
| 2020-04-20 | $93.84 | $94.91 | $92.25 | $92.53 | $89.02 | 1,387,528 |
| 2020-04-17 | $96.94 | $97.63 | $93.50 | $95.40 | $91.78 | 1,961,690 |
| 2020-04-16 | $93.70 | $95.56 | $92.25 | $95.01 | $91.41 | 1,520,010 |
| 2020-04-15 | $93.46 | $93.94 | $90.11 | $92.87 | $89.35 | 1,999,689 |
| 2020-04-14 | $95.51 | $95.87 | $91.63 | $95.69 | $92.06 | 2,896,116 |
| 2020-04-13 | $90.00 | $90.87 | $88.66 | $90.47 | $87.04 | 1,938,847 |
| 2020-04-09 | $94.85 | $95.30 | $88.79 | $89.95 | $86.54 | 2,804,301 |
| 2020-04-08 | $91.60 | $94.40 | $89.14 | $93.00 | $89.47 | 2,381,920 |
| 2020-04-07 | $93.15 | $93.88 | $89.56 | $89.93 | $86.52 | 2,232,999 |
| 2020-04-06 | $84.04 | $90.22 | $83.68 | $89.80 | $86.40 | 2,683,685 |
| 2020-04-03 | $82.75 | $83.73 | $79.51 | $80.30 | $77.26 | 2,081,671 |
| 2020-04-02 | $81.84 | $84.10 | $81.10 | $83.37 | $80.21 | 2,256,435 |
| 2020-04-01 | $86.33 | $89.20 | $81.33 | $82.45 | $79.32 | 2,898,456 |
| 2020-03-31 | $89.97 | $94.28 | $88.92 | $89.38 | $85.99 | 3,250,849 |
| 2020-03-30 | $88.52 | $90.55 | $86.14 | $90.11 | $86.69 | 2,122,094 |
| 2020-03-27 | $90.27 | $90.27 | $86.22 | $87.09 | $83.79 | 3,329,452 |
| 2020-03-26 | $86.60 | $93.07 | $85.83 | $92.96 | $89.44 | 4,194,266 |
| 2020-03-25 | $87.47 | $92.51 | $84.79 | $85.34 | $82.11 | 3,938,114 |
| 2020-03-24 | $79.69 | $87.61 | $78.77 | $87.29 | $83.98 | 3,889,938 |
| 2020-03-23 | $74.17 | $76.08 | $71.00 | $74.95 | $72.11 | 3,622,962 |
| 2020-03-20 | $80.00 | $81.49 | $73.45 | $73.67 | $70.88 | 2,999,948 |
| 2020-03-19 | $72.14 | $79.72 | $72.14 | $77.28 | $74.35 | 2,991,128 |
| 2020-03-18 | $71.13 | $77.67 | $69.31 | $72.10 | $69.37 | 3,245,530 |
| 2020-03-17 | $70.00 | $80.71 | $69.47 | $77.78 | $74.83 | 4,974,213 |
| 2020-03-16 | $72.69 | $79.82 | $67.90 | $67.90 | $65.33 | 4,192,807 |
| 2020-03-13 | $85.65 | $87.00 | $78.82 | $83.00 | $79.85 | 5,730,558 |
| 2020-03-12 | $83.24 | $90.36 | $80.16 | $80.55 | $77.50 | 3,923,097 |
| 2020-03-11 | $93.14 | $93.76 | $88.68 | $89.84 | $86.43 | 3,081,665 |
| 2020-03-10 | $91.98 | $95.79 | $89.63 | $95.79 | $92.16 | 3,596,905 |
| 2020-03-09 | $87.33 | $93.15 | $86.26 | $88.32 | $84.97 | 3,867,142 |
| 2020-03-06 | $94.74 | $97.90 | $93.34 | $95.71 | $92.08 | 3,053,337 |
| 2020-03-05 | $100.96 | $101.27 | $97.92 | $98.59 | $94.85 | 3,527,027 |
| 2020-03-04 | $102.01 | $103.37 | $100.12 | $103.36 | $99.44 | 5,037,873 |
| 2020-03-03 | $104.29 | $106.75 | $99.45 | $99.63 | $95.85 | 2,428,854 |
| 2020-03-02 | $101.29 | $104.33 | $98.75 | $104.27 | $100.32 | 2,899,813 |
| 2020-02-28 | $91.96 | $100.22 | $91.80 | $100.18 | $96.38 | 4,766,906 |
| 2020-02-27 | $100.50 | $101.68 | $97.33 | $97.56 | $93.86 | 3,630,320 |
| 2020-02-26 | $106.97 | $109.44 | $103.73 | $103.81 | $99.88 | 2,759,410 |
| 2020-02-25 | $111.98 | $112.68 | $105.80 | $106.17 | $102.15 | 2,843,426 |
| 2020-02-24 | $110.04 | $112.89 | $108.80 | $111.19 | $106.98 | 3,102,694 |
| 2020-02-21 | $116.85 | $117.00 | $113.47 | $114.63 | $110.29 | 1,894,858 |
| 2020-02-20 | $118.78 | $119.50 | $115.97 | $117.50 | $113.05 | 1,363,602 |
| 2020-02-19 | $118.08 | $120.41 | $117.75 | $119.14 | $114.62 | 1,752,058 |
| 2020-02-18 | $116.07 | $118.79 | $115.60 | $116.77 | $112.34 | 2,444,637 |
| 2020-02-14 | $122.84 | $123.63 | $118.25 | $118.99 | $114.48 | 1,815,246 |
| 2020-02-13 | $121.84 | $124.52 | $121.05 | $122.59 | $117.94 | 2,151,572 |
| 2020-02-12 | $120.61 | $123.28 | $120.44 | $123.05 | $118.39 | 2,002,255 |
| 2020-02-11 | $117.38 | $120.29 | $117.13 | $119.17 | $114.65 | 1,694,743 |
| 2020-02-10 | $112.46 | $116.28 | $111.45 | $116.28 | $111.87 | 1,630,371 |
| 2020-02-07 | $116.42 | $116.84 | $113.94 | $113.94 | $109.21 | 2,582,830 |
| 2020-02-06 | $119.66 | $120.32 | $116.52 | $117.68 | $112.79 | 1,808,943 |
| 2020-02-05 | $119.82 | $120.67 | $118.14 | $119.64 | $114.67 | 1,275,072 |
| 2020-02-04 | $117.89 | $118.74 | $116.66 | $117.96 | $113.06 | 1,624,203 |
| 2020-02-03 | $113.12 | $115.49 | $112.70 | $115.03 | $110.25 | 1,721,964 |
| 2020-01-31 | $115.50 | $115.74 | $112.72 | $113.15 | $108.45 | 2,448,397 |
| 2020-01-30 | $116.57 | $118.50 | $114.10 | $116.23 | $111.40 | 2,982,208 |
| 2020-01-29 | $120.00 | $120.34 | $117.80 | $117.89 | $112.99 | 1,612,447 |
| 2020-01-28 | $118.11 | $121.07 | $117.80 | $119.79 | $114.82 | 2,205,684 |
| 2020-01-27 | $118.47 | $118.50 | $116.20 | $116.88 | $112.03 | 3,085,998 |
| 2020-01-24 | $126.50 | $128.48 | $120.79 | $122.31 | $117.23 | 7,203,654 |
| 2020-01-23 | $125.43 | $128.33 | $124.41 | $128.19 | $122.87 | 4,327,607 |
| 2020-01-22 | $124.68 | $126.93 | $124.55 | $124.96 | $119.77 | 2,596,994 |
| 2020-01-21 | $124.01 | $125.47 | $123.60 | $123.80 | $118.66 | 2,119,473 |
| 2020-01-17 | $123.94 | $124.75 | $123.02 | $124.17 | $119.01 | 1,979,440 |
| 2020-01-16 | $121.72 | $123.34 | $121.45 | $123.09 | $117.98 | 1,667,560 |
| 2020-01-15 | $123.00 | $123.25 | $119.92 | $120.42 | $115.42 | 2,165,608 |
| 2020-01-14 | $125.27 | $125.75 | $122.61 | $123.34 | $118.22 | 2,184,572 |
| 2020-01-13 | $121.19 | $125.23 | $121.06 | $124.51 | $119.34 | 2,906,126 |
| 2020-01-10 | $121.29 | $121.50 | $119.64 | $120.08 | $115.09 | 2,430,118 |
| 2020-01-09 | $120.90 | $121.23 | $117.60 | $119.65 | $114.68 | 1,935,951 |
| 2020-01-08 | $118.08 | $120.87 | $117.59 | $119.54 | $114.58 | 2,139,042 |
| 2020-01-07 | $117.17 | $118.48 | $116.30 | $117.67 | $112.78 | 2,062,950 |
| 2020-01-06 | $117.04 | $117.46 | $115.08 | $116.56 | $111.72 | 3,177,401 |
| 2020-01-03 | $119.91 | $120.89 | $117.65 | $118.65 | $113.72 | 2,339,614 |
| 2020-01-02 | $122.01 | $122.40 | $119.71 | $121.67 | $116.62 | 2,278,682 |
| 2019-12-31 | $120.48 | $121.24 | $119.21 | $120.88 | $115.86 | 1,171,453 |
| 2019-12-30 | $121.80 | $121.93 | $120.42 | $121.03 | $116.00 | 1,277,699 |
| 2019-12-27 | $122.64 | $122.68 | $120.69 | $122.29 | $117.21 | 1,414,848 |
| 2019-12-26 | $122.12 | $122.89 | $120.75 | $122.28 | $117.20 | 1,472,781 |
| 2019-12-24 | $120.34 | $122.24 | $120.01 | $122.16 | $117.09 | 1,095,872 |
| 2019-12-23 | $119.41 | $121.36 | $119.12 | $120.03 | $115.05 | 2,271,093 |
| 2019-12-20 | $118.53 | $119.20 | $117.01 | $118.90 | $113.96 | 3,475,695 |
| 2019-12-19 | $116.10 | $118.22 | $115.18 | $117.85 | $112.96 | 2,814,971 |
| 2019-12-18 | $113.40 | $116.14 | $112.98 | $115.87 | $111.06 | 2,802,609 |
| 2019-12-17 | $113.48 | $113.72 | $112.30 | $113.10 | $108.40 | 2,430,166 |
| 2019-12-16 | $112.86 | $114.42 | $112.79 | $113.16 | $108.46 | 2,117,191 |
| 2019-12-13 | $111.61 | $112.86 | $110.61 | $111.86 | $107.21 | 2,334,193 |
| 2019-12-12 | $108.00 | $112.77 | $107.50 | $111.49 | $106.86 | 3,467,569 |
| 2019-12-11 | $104.78 | $109.77 | $104.65 | $109.29 | $104.75 | 4,008,559 |
| 2019-12-10 | $103.65 | $105.00 | $101.53 | $104.39 | $100.05 | 1,856,406 |
| 2019-12-09 | $103.92 | $105.42 | $103.15 | $103.23 | $98.94 | 2,893,478 |
| 2019-12-06 | $100.55 | $102.09 | $100.50 | $101.36 | $97.15 | 1,813,365 |
| 2019-12-05 | $99.64 | $100.33 | $99.19 | $99.98 | $95.83 | 1,220,420 |
| 2019-12-04 | $98.64 | $100.11 | $98.64 | $98.82 | $94.72 | 1,191,258 |
| 2019-12-03 | $96.38 | $97.58 | $95.63 | $97.44 | $93.39 | 2,089,343 |
| 2019-12-02 | $98.10 | $99.05 | $97.55 | $98.36 | $94.28 | 1,755,549 |
| 2019-11-29 | $98.90 | $99.88 | $98.10 | $98.30 | $93.80 | 900,047 |
| 2019-11-27 | $99.55 | $100.13 | $99.11 | $99.63 | $95.07 | 991,118 |
| 2019-11-26 | $100.50 | $100.71 | $98.78 | $99.12 | $94.58 | 2,237,503 |
| 2019-11-25 | $98.50 | $101.12 | $98.14 | $100.82 | $96.20 | 2,253,981 |
| 2019-11-22 | $96.90 | $97.87 | $96.39 | $97.84 | $93.36 | 1,767,997 |
| 2019-11-21 | $96.40 | $97.00 | $95.58 | $96.41 | $91.99 | 1,478,517 |
| 2019-11-20 | $95.63 | $97.65 | $95.60 | $96.04 | $91.64 | 2,156,872 |
| 2019-11-19 | $98.08 | $98.10 | $95.30 | $96.61 | $92.19 | 2,529,436 |
| 2019-11-18 | $98.90 | $99.21 | $97.17 | $97.45 | $92.99 | 2,671,306 |
| 2019-11-15 | $99.68 | $100.10 | $98.54 | $99.42 | $94.87 | 2,687,771 |
| 2019-11-14 | $100.00 | $100.42 | $98.37 | $98.75 | $94.23 | 2,593,475 |
| 2019-11-13 | $95.60 | $101.99 | $95.55 | $101.14 | $96.51 | 7,344,547 |
| 2019-11-12 | $101.93 | $102.87 | $100.43 | $101.59 | $96.94 | 4,361,634 |
| 2019-11-11 | $100.05 | $100.56 | $99.25 | $100.38 | $95.78 | 1,519,571 |
| 2019-11-08 | $98.60 | $100.81 | $98.48 | $100.44 | $95.84 | 1,736,479 |
| 2019-11-07 | $99.20 | $99.51 | $97.93 | $98.64 | $94.12 | 1,484,702 |
| 2019-11-06 | $98.12 | $98.56 | $97.20 | $98.13 | $93.64 | 1,486,690 |
| 2019-11-05 | $98.75 | $99.95 | $98.58 | $98.72 | $94.20 | 1,906,789 |
| 2019-11-04 | $99.14 | $99.27 | $98.23 | $98.48 | $93.97 | 1,903,279 |
| 2019-11-01 | $94.65 | $98.57 | $94.59 | $98.30 | $93.80 | 3,874,147 |
| 2019-10-31 | $90.59 | $91.06 | $89.29 | $91.06 | $86.89 | 1,694,596 |
| 2019-10-30 | $91.52 | $91.52 | $89.95 | $90.97 | $86.80 | 1,068,384 |
| 2019-10-29 | $91.50 | $91.62 | $90.50 | $91.21 | $87.03 | 1,212,595 |
| 2019-10-28 | $90.98 | $91.94 | $90.80 | $91.66 | $87.46 | 1,363,787 |
| 2019-10-25 | $90.01 | $90.59 | $89.69 | $90.06 | $85.94 | 1,296,319 |
| 2019-10-24 | $90.30 | $90.90 | $89.07 | $89.69 | $85.58 | 1,595,494 |
| 2019-10-23 | $87.63 | $89.66 | $87.31 | $89.29 | $85.20 | 1,359,779 |
| 2019-10-22 | $89.65 | $89.84 | $88.94 | $88.96 | $84.89 | 1,222,081 |
| 2019-10-21 | $88.21 | $90.01 | $88.20 | $89.89 | $85.77 | 1,676,096 |
| 2019-10-18 | $87.29 | $88.27 | $86.82 | $87.77 | $83.75 | 2,045,610 |
| 2019-10-17 | $86.50 | $87.64 | $85.88 | $87.55 | $83.54 | 2,010,849 |
| 2019-10-16 | $86.47 | $86.62 | $85.23 | $85.66 | $81.74 | 1,374,963 |
| 2019-10-15 | $85.60 | $87.08 | $84.94 | $86.64 | $82.67 | 1,633,666 |
| 2019-10-14 | $85.10 | $85.32 | $84.60 | $84.98 | $81.09 | 1,352,562 |
| 2019-10-11 | $86.05 | $86.47 | $83.61 | $85.40 | $81.49 | 2,576,019 |
| 2019-10-10 | $83.11 | $85.49 | $83.05 | $84.89 | $81.00 | 2,913,729 |
| 2019-10-09 | $80.10 | $81.13 | $79.58 | $80.71 | $77.01 | 1,318,190 |
| 2019-10-08 | $80.21 | $80.60 | $78.93 | $79.00 | $75.38 | 1,829,310 |
| 2019-10-07 | $80.56 | $81.71 | $80.24 | $80.88 | $77.18 | 1,519,787 |
| 2019-10-04 | $79.00 | $80.70 | $78.80 | $80.65 | $76.96 | 1,836,363 |
| 2019-10-03 | $75.75 | $77.44 | $74.42 | $77.27 | $73.73 | 1,498,947 |
| 2019-10-02 | $76.73 | $76.98 | $75.03 | $75.43 | $71.98 | 2,146,602 |
| 2019-10-01 | $79.81 | $81.01 | $77.35 | $77.41 | $73.86 | 1,977,729 |
| 2019-09-30 | $78.19 | $79.33 | $77.88 | $79.25 | $75.62 | 1,944,829 |
| 2019-09-27 | $80.09 | $80.74 | $77.20 | $77.47 | $73.92 | 2,876,556 |
| 2019-09-26 | $79.70 | $80.73 | $79.39 | $80.36 | $76.68 | 2,307,898 |
| 2019-09-25 | $79.23 | $81.02 | $78.81 | $80.99 | $77.28 | 1,282,709 |
| 2019-09-24 | $80.09 | $80.74 | $78.96 | $79.72 | $76.07 | 1,608,944 |
| 2019-09-23 | $79.68 | $80.97 | $79.40 | $79.84 | $76.18 | 1,008,657 |
| 2019-09-20 | $79.85 | $80.96 | $79.32 | $79.75 | $76.10 | 2,073,584 |
| 2019-09-19 | $80.30 | $81.48 | $79.23 | $79.27 | $75.64 | 1,571,069 |
| 2019-09-18 | $80.82 | $80.82 | $78.87 | $80.24 | $76.57 | 1,415,173 |
| 2019-09-17 | $81.16 | $81.61 | $79.62 | $80.95 | $77.24 | 1,705,799 |
| 2019-09-16 | $81.78 | $82.54 | $80.61 | $81.98 | $78.23 | 1,341,989 |
| 2019-09-13 | $82.15 | $83.11 | $82.07 | $82.14 | $78.38 | 1,676,671 |
| 2019-09-12 | $83.87 | $84.35 | $81.74 | $82.33 | $78.56 | 2,024,629 |
| 2019-09-11 | $81.00 | $83.59 | $80.65 | $83.51 | $79.69 | 2,366,631 |
| 2019-09-10 | $79.50 | $80.30 | $78.59 | $80.30 | $76.62 | 1,344,193 |
| 2019-09-09 | $80.18 | $80.83 | $79.08 | $79.72 | $76.07 | 1,343,056 |
| 2019-09-06 | $79.28 | $80.14 | $79.00 | $79.87 | $76.21 | 1,548,321 |
| 2019-09-05 | $77.58 | $79.34 | $77.56 | $79.33 | $75.70 | 2,298,592 |
| 2019-09-04 | $75.45 | $76.28 | $75.33 | $76.02 | $72.54 | 1,127,945 |
| 2019-09-03 | $74.86 | $75.24 | $73.63 | $74.17 | $70.77 | 1,378,527 |
| 2019-08-30 | $75.48 | $75.63 | $74.31 | $75.27 | $71.82 | 1,254,903 |
| 2019-08-29 | $74.51 | $75.53 | $74.03 | $74.95 | $71.52 | 1,227,777 |
| 2019-08-28 | $72.33 | $73.56 | $71.51 | $73.37 | $70.01 | 1,232,316 |
| 2019-08-27 | $74.23 | $74.68 | $72.80 | $72.87 | $69.53 | 1,405,709 |
| 2019-08-26 | $74.39 | $74.49 | $73.51 | $73.75 | $70.37 | 1,289,448 |
| 2019-08-23 | $76.16 | $76.55 | $73.32 | $73.55 | $69.77 | 2,466,369 |
| 2019-08-22 | $77.79 | $78.00 | $76.50 | $76.92 | $72.96 | 1,088,411 |
| 2019-08-21 | $78.06 | $78.19 | $76.97 | $77.58 | $73.59 | 1,314,089 |
| 2019-08-20 | $76.49 | $77.34 | $76.10 | $76.74 | $72.79 | 1,397,159 |
| 2019-08-19 | $78.25 | $78.65 | $76.90 | $77.09 | $73.12 | 1,261,150 |
| 2019-08-16 | $76.45 | $77.02 | $76.00 | $76.66 | $72.72 | 1,571,008 |
| 2019-08-15 | $76.33 | $76.47 | $75.31 | $75.55 | $71.66 | 1,457,305 |
| 2019-08-14 | $76.51 | $77.69 | $75.72 | $75.99 | $72.08 | 1,914,510 |
| 2019-08-13 | $75.94 | $79.73 | $75.54 | $78.44 | $74.40 | 2,069,954 |
| 2019-08-12 | $77.04 | $77.48 | $75.88 | $76.28 | $72.35 | 1,868,530 |
| 2019-08-09 | $79.40 | $79.60 | $76.36 | $77.52 | $73.53 | 2,843,780 |
| 2019-08-08 | $76.74 | $80.40 | $75.72 | $80.27 | $76.14 | 4,937,473 |
| 2019-08-07 | $76.67 | $79.99 | $76.58 | $79.90 | $75.79 | 3,364,040 |
| 2019-08-06 | $76.81 | $77.86 | $76.40 | $77.66 | $73.66 | 2,434,589 |
| 2019-08-05 | $76.86 | $77.63 | $75.15 | $75.82 | $71.92 | 3,257,640 |
| 2019-08-02 | $81.91 | $82.00 | $78.79 | $79.33 | $75.25 | 3,396,835 |
| 2019-08-01 | $85.00 | $87.70 | $81.46 | $82.77 | $78.51 | 3,260,424 |
| 2019-07-31 | $88.77 | $88.77 | $84.50 | $85.28 | $80.89 | 1,600,400 |
| 2019-07-30 | $86.08 | $87.83 | $85.84 | $87.75 | $83.23 | 1,421,246 |
| 2019-07-29 | $85.98 | $87.15 | $85.38 | $86.80 | $82.33 | 1,246,758 |
| 2019-07-26 | $86.13 | $86.36 | $85.47 | $85.98 | $81.56 | 974,077 |
| 2019-07-25 | $86.02 | $86.17 | $85.11 | $85.66 | $81.25 | 1,707,601 |
| 2019-07-24 | $85.00 | $86.97 | $84.81 | $86.35 | $81.91 | 2,599,339 |
| 2019-07-23 | $83.92 | $84.83 | $83.47 | $84.54 | $80.19 | 2,090,091 |
| 2019-07-22 | $81.78 | $83.41 | $81.73 | $83.27 | $78.99 | 1,893,555 |
| 2019-07-19 | $81.85 | $81.85 | $81.03 | $81.32 | $77.14 | 1,817,078 |
| 2019-07-18 | $80.65 | $81.78 | $79.88 | $81.42 | $77.23 | 2,062,353 |
| 2019-07-17 | $81.99 | $81.99 | $80.09 | $80.17 | $76.04 | 1,615,170 |
| 2019-07-16 | $82.00 | $82.08 | $80.93 | $81.31 | $77.13 | 1,612,864 |
| 2019-07-15 | $81.40 | $82.34 | $81.20 | $82.04 | $77.82 | 1,204,993 |
| 2019-07-12 | $79.34 | $81.04 | $79.34 | $81.01 | $76.84 | 1,178,768 |
| 2019-07-11 | $80.13 | $80.35 | $78.56 | $79.18 | $75.11 | 1,211,043 |
| 2019-07-10 | $80.70 | $81.38 | $79.85 | $79.91 | $75.80 | 1,197,824 |
| 2019-07-09 | $78.68 | $79.84 | $78.16 | $79.76 | $75.66 | 1,254,796 |
| 2019-07-08 | $79.44 | $80.06 | $78.90 | $79.35 | $75.27 | 1,269,779 |
| 2019-07-05 | $79.95 | $80.70 | $79.79 | $80.33 | $76.20 | 810,512 |
| 2019-07-03 | $81.41 | $81.67 | $79.54 | $80.69 | $76.54 | 1,013,963 |
| 2019-07-02 | $81.61 | $81.77 | $80.19 | $80.84 | $76.68 | 1,650,497 |
| 2019-07-01 | $83.26 | $84.50 | $80.96 | $81.91 | $77.70 | 3,950,246 |
| 2019-06-28 | $77.49 | $77.87 | $77.04 | $77.27 | $73.29 | 3,397,780 |
| 2019-06-27 | $76.58 | $77.84 | $76.36 | $76.95 | $72.99 | 1,473,180 |
| 2019-06-26 | $76.14 | $77.16 | $75.73 | $75.84 | $71.94 | 1,787,879 |
| 2019-06-25 | $75.96 | $76.16 | $74.24 | $74.32 | $70.50 | 1,664,463 |
| 2019-06-24 | $75.16 | $76.39 | $75.00 | $75.91 | $72.00 | 1,368,738 |
| 2019-06-21 | $75.50 | $75.79 | $74.74 | $75.22 | $71.35 | 3,211,018 |
| 2019-06-20 | $77.22 | $77.51 | $75.12 | $75.84 | $71.94 | 1,687,601 |
| 2019-06-19 | $75.95 | $76.38 | $74.80 | $75.53 | $71.64 | 1,539,177 |
| 2019-06-18 | $73.18 | $76.42 | $72.79 | $75.72 | $71.82 | 2,804,177 |
| 2019-06-17 | $71.65 | $72.59 | $70.94 | $72.44 | $68.71 | 1,968,253 |
| 2019-06-14 | $71.58 | $72.27 | $70.31 | $71.80 | $68.11 | 2,035,841 |
| 2019-06-13 | $72.97 | $73.74 | $72.68 | $73.35 | $69.58 | 1,265,378 |
| 2019-06-12 | $73.36 | $73.46 | $72.34 | $72.66 | $68.92 | 1,392,528 |
| 2019-06-11 | $74.21 | $74.73 | $73.37 | $73.97 | $70.16 | 2,894,460 |
| 2019-06-10 | $70.89 | $73.47 | $70.75 | $73.10 | $69.34 | 2,753,592 |
| 2019-06-07 | $69.33 | $70.38 | $68.68 | $70.15 | $66.54 | 2,070,656 |
| 2019-06-06 | $68.05 | $69.77 | $67.79 | $69.43 | $65.86 | 2,565,214 |
| 2019-06-05 | $69.50 | $70.69 | $66.57 | $67.96 | $64.46 | 2,417,041 |
| 2019-06-04 | $67.97 | $69.47 | $67.53 | $69.40 | $65.83 | 1,787,324 |
| 2019-06-03 | $67.26 | $68.07 | $66.29 | $66.92 | $63.48 | 1,398,665 |
| 2019-05-31 | $67.23 | $68.64 | $66.61 | $66.63 | $63.20 | 1,615,750 |
| 2019-05-30 | $68.51 | $70.13 | $67.79 | $68.27 | $64.76 | 1,722,663 |
| 2019-05-29 | $67.54 | $68.72 | $67.13 | $68.54 | $65.01 | 1,771,725 |
| 2019-05-28 | $69.95 | $70.36 | $67.94 | $68.01 | $64.51 | 2,204,614 |
| 2019-05-24 | $69.17 | $70.95 | $68.89 | $69.53 | $65.95 | 3,535,731 |
| 2019-05-23 | $67.28 | $68.56 | $66.35 | $68.46 | $64.94 | 2,544,734 |
| 2019-05-22 | $68.91 | $69.56 | $68.30 | $68.54 | $65.01 | 1,752,543 |
| 2019-05-21 | $70.01 | $71.44 | $68.80 | $69.74 | $66.15 | 3,605,829 |
| 2019-05-20 | $67.73 | $69.87 | $67.11 | $68.01 | $64.51 | 4,397,058 |
| 2019-05-17 | $72.12 | $73.16 | $69.91 | $70.41 | $66.42 | 4,254,075 |
| 2019-05-16 | $76.25 | $76.94 | $73.11 | $73.99 | $69.79 | 4,312,578 |
| 2019-05-15 | $77.43 | $79.39 | $77.17 | $78.75 | $74.28 | 1,557,454 |
| 2019-05-14 | $77.95 | $78.57 | $77.42 | $78.11 | $73.68 | 1,936,608 |
| 2019-05-13 | $80.00 | $80.39 | $76.07 | $76.63 | $72.28 | 2,955,133 |
| 2019-05-10 | $83.13 | $83.63 | $80.60 | $82.56 | $77.88 | 1,774,545 |
| 2019-05-09 | $83.00 | $83.98 | $81.56 | $83.64 | $78.90 | 1,720,110 |
| 2019-05-08 | $83.45 | $85.16 | $82.99 | $84.06 | $79.29 | 1,819,781 |
| 2019-05-07 | $85.09 | $85.50 | $82.64 | $83.55 | $78.81 | 2,615,855 |
| 2019-05-06 | $84.04 | $86.79 | $83.76 | $86.52 | $81.61 | 2,326,546 |
| 2019-05-03 | $88.61 | $89.95 | $84.04 | $87.60 | $82.63 | 5,988,609 |
| 2019-05-02 | $88.52 | $91.34 | $88.38 | $90.79 | $85.64 | 3,491,883 |
| 2019-05-01 | $90.19 | $91.20 | $88.46 | $88.48 | $83.46 | 2,105,857 |
| 2019-04-30 | $87.02 | $88.28 | $86.52 | $88.18 | $83.18 | 1,685,827 |
| 2019-04-29 | $86.69 | $87.74 | $86.57 | $86.80 | $81.88 | 1,626,631 |
| 2019-04-26 | $87.37 | $87.67 | $85.50 | $87.02 | $82.08 | 2,227,872 |
| 2019-04-25 | $89.61 | $89.73 | $87.15 | $88.53 | $83.51 | 1,123,746 |
| 2019-04-24 | $89.23 | $90.64 | $89.23 | $89.90 | $84.80 | 1,082,457 |
| 2019-04-23 | $88.27 | $89.54 | $87.91 | $89.24 | $84.18 | 1,604,258 |
| 2019-04-22 | $89.50 | $89.68 | $88.15 | $88.27 | $83.26 | 1,156,374 |
| 2019-04-18 | $91.60 | $91.86 | $89.78 | $90.00 | $84.89 | 1,531,406 |
| 2019-04-17 | $93.35 | $94.39 | $90.38 | $91.18 | $86.01 | 3,059,123 |
| 2019-04-16 | $91.00 | $93.59 | $90.66 | $93.56 | $88.25 | 2,110,648 |
| 2019-04-15 | $90.87 | $91.00 | $89.34 | $90.28 | $85.16 | 1,193,274 |
| 2019-04-12 | $89.05 | $90.69 | $88.67 | $90.68 | $85.54 | 1,532,223 |
| 2019-04-11 | $88.23 | $89.71 | $87.71 | $88.24 | $83.23 | 1,327,697 |
| 2019-04-10 | $87.05 | $88.23 | $86.51 | $88.05 | $83.06 | 1,009,617 |
| 2019-04-09 | $87.16 | $87.39 | $86.47 | $87.07 | $82.13 | 1,096,502 |
| 2019-04-08 | $86.60 | $87.81 | $86.04 | $87.65 | $82.68 | 1,356,566 |
| 2019-04-05 | $85.74 | $86.97 | $85.73 | $86.80 | $81.88 | 1,081,264 |
| 2019-04-04 | $85.17 | $86.54 | $85.05 | $85.51 | $80.66 | 1,312,675 |
| 2019-04-03 | $85.12 | $86.72 | $84.77 | $85.36 | $80.52 | 1,887,713 |
| 2019-04-02 | $83.94 | $84.54 | $83.75 | $84.16 | $79.39 | 697,872 |
| 2019-04-01 | $83.34 | $84.40 | $83.25 | $83.86 | $79.10 | 1,278,399 |
| 2019-03-29 | $81.44 | $82.77 | $80.99 | $82.48 | $77.80 | 1,589,763 |
| 2019-03-28 | $80.76 | $81.63 | $79.96 | $80.54 | $75.97 | 945,655 |
| 2019-03-27 | $82.12 | $82.60 | $79.89 | $80.59 | $76.02 | 1,273,471 |
| 2019-03-26 | $82.10 | $82.78 | $81.37 | $82.12 | $77.46 | 1,086,853 |
| 2019-03-25 | $82.27 | $82.75 | $80.13 | $81.45 | $76.83 | 1,814,446 |
| 2019-03-22 | $85.63 | $85.84 | $82.42 | $82.59 | $77.90 | 2,198,518 |
| 2019-03-21 | $82.12 | $86.89 | $82.05 | $86.07 | $81.19 | 2,500,867 |
| 2019-03-20 | $83.38 | $83.50 | $81.20 | $81.75 | $77.11 | 1,953,028 |
| 2019-03-19 | $83.21 | $84.61 | $83.10 | $83.42 | $78.69 | 1,562,562 |
| 2019-03-18 | $83.87 | $84.09 | $81.99 | $82.59 | $77.90 | 1,579,046 |
| 2019-03-15 | $82.16 | $85.38 | $82.05 | $83.76 | $79.01 | 4,004,149 |
| 2019-03-14 | $81.88 | $82.85 | $81.01 | $81.43 | $76.81 | 1,993,313 |
| 2019-03-13 | $82.81 | $82.90 | $81.61 | $81.77 | $77.13 | 1,766,144 |
| 2019-03-12 | $81.74 | $82.77 | $81.19 | $82.26 | $77.59 | 1,296,378 |
| 2019-03-11 | $80.59 | $82.15 | $80.57 | $81.48 | $76.86 | 1,134,119 |
| 2019-03-08 | $78.39 | $80.37 | $78.04 | $80.13 | $75.58 | 1,113,113 |
| 2019-03-07 | $80.72 | $80.95 | $79.15 | $79.50 | $74.99 | 1,502,042 |
| 2019-03-06 | $81.94 | $82.44 | $80.96 | $80.99 | $76.40 | 1,249,051 |
| 2019-03-05 | $82.00 | $82.70 | $81.36 | $81.88 | $77.24 | 1,529,458 |
| 2019-03-04 | $82.79 | $82.98 | $81.26 | $82.22 | $77.56 | 1,554,778 |
| 2019-03-01 | $82.30 | $82.76 | $80.91 | $81.98 | $77.33 | 1,391,374 |
| 2019-02-28 | $80.81 | $82.08 | $80.67 | $81.66 | $77.03 | 1,577,902 |
| 2019-02-27 | $81.60 | $81.68 | $79.74 | $81.24 | $76.63 | 1,468,563 |
| 2019-02-26 | $82.30 | $82.93 | $82.00 | $82.02 | $77.37 | 1,118,197 |
| 2019-02-25 | $83.51 | $84.06 | $82.29 | $82.39 | $77.72 | 1,976,180 |
| 2019-02-22 | $82.46 | $82.78 | $81.86 | $82.42 | $77.39 | 2,320,234 |
| 2019-02-21 | $82.26 | $82.93 | $81.06 | $81.76 | $76.77 | 1,818,287 |
| 2019-02-20 | $83.19 | $83.57 | $82.17 | $82.33 | $77.30 | 2,341,306 |
| 2019-02-19 | $83.11 | $83.35 | $82.53 | $82.62 | $77.58 | 1,409,742 |
| 2019-02-15 | $84.38 | $84.47 | $83.15 | $83.38 | $78.29 | 1,185,407 |
| 2019-02-14 | $82.80 | $83.99 | $82.39 | $83.64 | $78.53 | 2,371,581 |
| 2019-02-13 | $83.91 | $84.13 | $82.89 | $82.98 | $77.91 | 1,557,168 |
| 2019-02-12 | $82.66 | $84.14 | $82.45 | $83.58 | $78.48 | 2,022,256 |
| 2019-02-11 | $81.83 | $82.25 | $80.61 | $81.84 | $76.84 | 1,896,079 |
| 2019-02-08 | $80.47 | $81.76 | $79.88 | $81.71 | $76.72 | 2,828,306 |
| 2019-02-07 | $85.05 | $85.15 | $81.43 | $81.56 | $76.58 | 3,581,225 |
| 2019-02-06 | $81.93 | $87.48 | $81.75 | $84.69 | $79.52 | 8,926,023 |
| 2019-02-05 | $75.26 | $76.15 | $74.90 | $75.96 | $71.32 | 2,798,430 |
| 2019-02-04 | $74.10 | $74.90 | $73.00 | $74.87 | $70.30 | 1,740,727 |
| 2019-02-01 | $73.32 | $74.45 | $73.20 | $73.96 | $69.44 | 1,834,868 |
| 2019-01-31 | $73.65 | $73.90 | $72.62 | $73.04 | $68.58 | 1,753,051 |
| 2019-01-30 | $72.96 | $74.08 | $71.98 | $73.92 | $69.41 | 1,948,973 |
| 2019-01-29 | $72.49 | $72.79 | $71.29 | $71.54 | $67.17 | 1,585,551 |
| 2019-01-28 | $71.26 | $72.95 | $70.69 | $72.69 | $68.25 | 1,745,218 |
| 2019-01-25 | $71.39 | $73.09 | $70.68 | $72.47 | $68.05 | 2,026,265 |
| 2019-01-24 | $69.16 | $70.80 | $68.50 | $70.03 | $65.75 | 1,659,639 |
| 2019-01-23 | $69.13 | $69.47 | $67.59 | $68.27 | $64.10 | 1,482,274 |
| 2019-01-22 | $69.72 | $69.82 | $68.43 | $68.90 | $64.69 | 2,091,025 |
| 2019-01-18 | $69.30 | $70.66 | $68.80 | $70.07 | $65.79 | 2,464,450 |
| 2019-01-17 | $68.28 | $69.71 | $67.12 | $69.03 | $64.82 | 1,559,134 |
| 2019-01-16 | $68.45 | $69.81 | $68.33 | $68.80 | $64.60 | 1,593,093 |
| 2019-01-15 | $68.66 | $69.11 | $68.13 | $68.45 | $64.27 | 1,162,933 |
| 2019-01-14 | $69.66 | $69.66 | $68.30 | $68.35 | $64.18 | 1,628,731 |
| 2019-01-11 | $68.31 | $70.92 | $68.01 | $70.02 | $65.74 | 2,484,170 |
| 2019-01-10 | $67.50 | $69.40 | $67.30 | $68.59 | $64.40 | 2,272,174 |
| 2019-01-09 | $65.91 | $68.50 | $65.80 | $67.69 | $63.56 | 3,456,105 |
| 2019-01-08 | $64.95 | $65.50 | $63.76 | $65.19 | $61.21 | 2,213,895 |
| 2019-01-07 | $63.05 | $65.65 | $62.91 | $64.49 | $60.55 | 2,134,587 |
| 2019-01-04 | $61.16 | $64.65 | $61.16 | $63.63 | $59.74 | 4,067,842 |
| 2019-01-03 | $64.80 | $65.26 | $60.12 | $60.72 | $57.01 | 4,702,116 |
| 2019-01-02 | $65.86 | $68.95 | $65.75 | $67.96 | $63.81 | 1,850,863 |
| 2018-12-31 | $67.80 | $68.06 | $66.38 | $67.02 | $62.93 | 1,311,221 |
| 2018-12-28 | $67.87 | $68.41 | $66.81 | $67.22 | $63.12 | 1,640,594 |
| 2018-12-27 | $65.49 | $67.78 | $65.39 | $67.72 | $63.59 | 1,475,365 |
| 2018-12-26 | $63.49 | $66.80 | $62.74 | $66.71 | $62.64 | 1,800,260 |
| 2018-12-24 | $63.82 | $65.51 | $62.71 | $62.78 | $58.95 | 1,305,645 |
| 2018-12-21 | $66.30 | $67.50 | $63.91 | $64.49 | $60.55 | 4,037,373 |
| 2018-12-20 | $66.00 | $67.41 | $64.47 | $65.64 | $61.63 | 2,206,455 |
| 2018-12-19 | $68.37 | $69.33 | $65.76 | $66.36 | $62.31 | 1,968,862 |
| 2018-12-18 | $68.92 | $70.53 | $68.57 | $68.76 | $64.56 | 1,664,035 |
| 2018-12-17 | $68.50 | $70.40 | $68.05 | $68.43 | $64.25 | 1,792,155 |
| 2018-12-14 | $68.76 | $70.00 | $68.39 | $68.69 | $64.50 | 1,666,432 |
| 2018-12-13 | $69.91 | $70.43 | $69.28 | $69.62 | $65.37 | 1,652,153 |
| 2018-12-12 | $69.55 | $70.47 | $68.70 | $69.31 | $65.08 | 2,654,318 |
| 2018-12-11 | $68.77 | $70.02 | $68.02 | $68.52 | $64.34 | 2,482,622 |
| 2018-12-10 | $66.20 | $67.75 | $65.81 | $67.44 | $63.32 | 2,612,110 |
| 2018-12-07 | $70.32 | $70.79 | $67.38 | $67.57 | $63.44 | 2,293,828 |
| 2018-12-06 | $69.11 | $70.69 | $69.02 | $70.61 | $66.30 | 2,642,549 |
| 2018-12-04 | $72.81 | $73.42 | $70.69 | $70.76 | $66.44 | 2,712,493 |
| 2018-12-03 | $74.93 | $74.95 | $73.23 | $73.46 | $68.97 | 2,538,063 |
| 2018-11-30 | $71.38 | $72.90 | $70.47 | $72.77 | $68.33 | 2,884,230 |
| 2018-11-29 | $71.69 | $72.75 | $71.14 | $71.23 | $66.88 | 2,238,378 |
| 2018-11-28 | $71.66 | $72.22 | $70.06 | $72.18 | $67.77 | 2,303,403 |
| 2018-11-27 | $70.25 | $71.60 | $69.83 | $70.67 | $66.35 | 2,621,408 |
| 2018-11-26 | $71.37 | $71.91 | $70.00 | $70.95 | $66.62 | 2,504,391 |
| 2018-11-23 | $69.57 | $71.23 | $69.52 | $70.60 | $65.94 | 964,351 |
| 2018-11-21 | $70.33 | $70.96 | $69.54 | $70.32 | $65.67 | 2,392,362 |
| 2018-11-20 | $68.80 | $70.08 | $68.58 | $69.41 | $64.82 | 3,886,976 |
| 2018-11-19 | $72.17 | $72.71 | $70.57 | $70.76 | $66.09 | 2,516,193 |
| 2018-11-16 | $72.30 | $73.58 | $72.09 | $72.95 | $68.13 | 2,481,883 |
| 2018-11-15 | $71.10 | $73.38 | $70.89 | $73.14 | $68.31 | 3,954,382 |
| 2018-11-14 | $73.00 | $73.38 | $70.72 | $71.28 | $66.57 | 3,501,690 |
| 2018-11-13 | $73.49 | $74.65 | $71.63 | $72.08 | $67.32 | 3,314,782 |
| 2018-11-12 | $73.93 | $75.80 | $72.63 | $72.84 | $68.03 | 5,125,280 |
| 2018-11-09 | $77.43 | $79.89 | $75.15 | $76.66 | $71.60 | 8,461,471 |
| 2018-11-08 | $82.21 | $84.31 | $81.44 | $83.40 | $77.89 | 2,667,830 |
| 2018-11-07 | $83.40 | $83.57 | $81.68 | $82.65 | $77.19 | 3,129,512 |
| 2018-11-06 | $82.75 | $84.12 | $82.33 | $82.64 | $77.18 | 2,188,839 |
| 2018-11-05 | $84.26 | $84.34 | $81.20 | $83.00 | $77.52 | 2,538,655 |
| 2018-11-02 | $87.43 | $87.98 | $84.32 | $85.27 | $79.64 | 2,669,977 |
| 2018-11-01 | $87.23 | $90.41 | $87.00 | $89.49 | $83.58 | 1,853,286 |
| 2018-10-31 | $85.83 | $87.43 | $84.44 | $86.76 | $81.03 | 2,362,164 |
| 2018-10-30 | $82.12 | $84.86 | $81.90 | $84.66 | $79.07 | 1,985,118 |
| 2018-10-29 | $82.35 | $83.60 | $80.58 | $81.85 | $76.44 | 1,675,672 |
| 2018-10-26 | $79.82 | $82.17 | $79.47 | $81.08 | $75.72 | 1,561,760 |
| 2018-10-25 | $80.66 | $82.43 | $80.02 | $81.86 | $76.45 | 1,695,296 |
| 2018-10-24 | $83.42 | $83.42 | $79.27 | $79.39 | $74.15 | 2,170,493 |
| 2018-10-23 | $82.94 | $84.89 | $80.56 | $84.32 | $78.75 | 2,338,881 |
| 2018-10-22 | $85.75 | $86.50 | $84.54 | $85.20 | $79.57 | 1,468,399 |
| 2018-10-19 | $86.58 | $87.47 | $84.77 | $85.16 | $79.53 | 1,481,577 |
| 2018-10-18 | $87.82 | $88.00 | $85.88 | $86.23 | $80.53 | 1,444,515 |
| 2018-10-17 | $89.06 | $89.27 | $87.40 | $88.38 | $82.54 | 1,256,307 |
| 2018-10-16 | $87.78 | $88.97 | $87.46 | $88.70 | $82.84 | 1,886,440 |
| 2018-10-15 | $86.75 | $88.07 | $86.25 | $87.05 | $81.30 | 1,756,437 |
| 2018-10-12 | $87.24 | $87.73 | $85.91 | $87.21 | $81.45 | 1,742,391 |
| 2018-10-11 | $84.67 | $87.11 | $84.43 | $85.26 | $79.63 | 2,011,484 |
| 2018-10-10 | $87.29 | $87.35 | $84.79 | $84.80 | $79.20 | 2,699,466 |
| 2018-10-09 | $87.70 | $88.70 | $87.30 | $88.52 | $82.67 | 1,084,629 |
| 2018-10-08 | $87.24 | $87.94 | $86.36 | $87.57 | $81.79 | 1,137,530 |
| 2018-10-05 | $90.65 | $90.87 | $86.61 | $87.55 | $81.77 | 2,129,428 |
| 2018-10-04 | $92.00 | $92.01 | $90.09 | $91.05 | $85.04 | 1,296,756 |
| 2018-10-03 | $92.32 | $93.07 | $91.03 | $92.45 | $86.34 | 1,611,019 |
| 2018-10-02 | $91.26 | $93.02 | $91.26 | $91.88 | $85.81 | 1,076,493 |
| 2018-10-01 | $91.28 | $92.16 | $90.80 | $91.45 | $85.41 | 1,182,972 |
| 2018-09-28 | $89.70 | $90.82 | $88.91 | $90.71 | $84.72 | 1,108,383 |
| 2018-09-27 | $90.28 | $90.73 | $89.62 | $89.94 | $84.00 | 1,051,632 |
| 2018-09-26 | $90.75 | $91.41 | $89.80 | $90.04 | $84.09 | 1,779,008 |
| 2018-09-25 | $93.04 | $93.30 | $91.25 | $91.73 | $85.67 | 2,022,885 |
| 2018-09-24 | $91.74 | $93.62 | $90.70 | $93.18 | $87.02 | 1,780,217 |
| 2018-09-21 | $91.36 | $92.54 | $90.77 | $92.17 | $86.08 | 3,894,055 |
| 2018-09-20 | $89.60 | $92.11 | $89.45 | $91.61 | $85.56 | 3,401,129 |
| 2018-09-19 | $87.79 | $89.21 | $86.90 | $88.86 | $82.99 | 2,304,224 |
| 2018-09-18 | $86.26 | $87.19 | $86.26 | $86.81 | $81.08 | 1,547,752 |
| 2018-09-17 | $87.09 | $88.06 | $86.08 | $86.22 | $80.52 | 1,913,789 |
| 2018-09-14 | $87.54 | $89.23 | $87.13 | $87.73 | $81.93 | 2,135,091 |
| 2018-09-13 | $85.00 | $87.60 | $84.87 | $87.21 | $81.45 | 2,907,132 |
| 2018-09-12 | $85.09 | $85.31 | $83.05 | $84.37 | $78.80 | 2,418,728 |
| 2018-09-11 | $86.65 | $86.96 | $84.70 | $85.83 | $80.16 | 2,892,980 |
| 2018-09-10 | $87.55 | $88.00 | $86.66 | $87.16 | $81.40 | 2,382,789 |
| 2018-09-07 | $88.51 | $89.27 | $87.33 | $87.48 | $81.70 | 2,530,998 |
| 2018-09-06 | $89.79 | $90.93 | $88.45 | $88.66 | $82.80 | 2,226,142 |
| 2018-09-05 | $89.80 | $89.96 | $88.90 | $89.75 | $83.82 | 2,438,234 |
| 2018-09-04 | $91.12 | $91.61 | $89.69 | $90.00 | $84.05 | 2,133,000 |
| 2018-08-31 | $91.35 | $91.93 | $90.98 | $91.30 | $85.27 | 1,749,610 |
| 2018-08-30 | $92.88 | $93.10 | $91.49 | $91.49 | $85.45 | 1,694,152 |
| 2018-08-29 | $93.77 | $93.77 | $92.80 | $93.02 | $86.87 | 1,399,378 |
| 2018-08-28 | $93.94 | $94.32 | $92.84 | $93.58 | $87.40 | 1,156,971 |
| 2018-08-27 | $93.21 | $94.38 | $92.82 | $93.62 | $87.44 | 1,381,152 |
| 2018-08-24 | $93.01 | $93.29 | $92.34 | $92.99 | $86.85 | 1,416,842 |
| 2018-08-23 | $92.52 | $93.47 | $92.16 | $92.31 | $86.21 | 904,443 |
| 2018-08-22 | $92.28 | $92.89 | $91.51 | $92.73 | $86.60 | 914,020 |
| 2018-08-21 | $91.16 | $92.91 | $91.14 | $92.69 | $86.57 | 1,358,134 |
| 2018-08-20 | $91.91 | $91.97 | $90.58 | $90.98 | $84.97 | 1,102,779 |
| 2018-08-17 | $90.66 | $92.03 | $89.10 | $91.85 | $85.78 | 1,754,950 |
| 2018-08-16 | $92.30 | $92.49 | $91.06 | $91.41 | $85.37 | 1,400,646 |
| 2018-08-15 | $91.93 | $92.12 | $90.58 | $91.61 | $85.56 | 1,698,779 |
| 2018-08-14 | $94.03 | $94.25 | $92.62 | $92.72 | $86.59 | 1,437,586 |
| 2018-08-13 | $93.58 | $94.30 | $93.07 | $93.81 | $87.61 | 1,616,165 |
| 2018-08-10 | $93.47 | $93.74 | $92.24 | $93.09 | $86.94 | 2,565,583 |
| 2018-08-09 | $95.19 | $95.22 | $94.16 | $94.33 | $88.10 | 1,731,735 |
| 2018-08-08 | $96.06 | $96.25 | $95.39 | $95.42 | $89.12 | 1,061,980 |
| 2018-08-07 | $95.42 | $96.11 | $95.04 | $96.07 | $89.72 | 1,346,043 |
| 2018-08-06 | $94.05 | $95.14 | $93.00 | $95.09 | $88.81 | 1,742,465 |
| 2018-08-03 | $95.66 | $95.92 | $94.96 | $95.61 | $88.94 | 1,278,900 |
| 2018-08-02 | $93.65 | $95.81 | $92.90 | $95.62 | $88.95 | 1,219,931 |
| 2018-08-01 | $95.36 | $95.90 | $94.32 | $94.64 | $88.04 | 1,458,986 |
| 2018-07-31 | $95.09 | $95.71 | $94.04 | $94.58 | $87.98 | 1,176,356 |
| 2018-07-30 | $95.16 | $95.41 | $93.92 | $94.43 | $87.84 | 1,199,516 |
| 2018-07-27 | $96.00 | $96.60 | $94.69 | $95.20 | $88.56 | 1,704,299 |
| 2018-07-26 | $94.78 | $95.57 | $94.00 | $95.47 | $88.81 | 1,829,776 |
| 2018-07-25 | $94.24 | $95.21 | $92.72 | $94.82 | $88.20 | 2,559,324 |
| 2018-07-24 | $97.32 | $97.40 | $94.30 | $94.47 | $87.88 | 2,330,448 |
| 2018-07-23 | $96.66 | $96.93 | $93.81 | $96.44 | $89.71 | 3,257,640 |
| 2018-07-20 | $103.25 | $103.95 | $96.50 | $96.99 | $90.22 | 7,019,553 |
| 2018-07-19 | $101.97 | $102.89 | $100.72 | $102.48 | $95.33 | 2,113,804 |
| 2018-07-18 | $101.97 | $102.90 | $101.35 | $102.03 | $94.91 | 2,163,149 |
| 2018-07-17 | $98.94 | $101.73 | $98.93 | $101.69 | $94.59 | 1,942,254 |
| 2018-07-16 | $99.90 | $100.62 | $99.11 | $99.76 | $92.80 | 1,476,336 |
| 2018-07-13 | $99.65 | $100.23 | $99.02 | $99.60 | $92.65 | 1,118,355 |
| 2018-07-12 | $99.65 | $100.26 | $97.89 | $99.82 | $92.85 | 1,762,319 |
| 2018-07-11 | $100.38 | $101.02 | $98.39 | $98.55 | $91.67 | 1,252,425 |
| 2018-07-10 | $100.46 | $102.10 | $100.14 | $101.64 | $94.55 | 1,217,469 |
| 2018-07-09 | $100.51 | $100.64 | $99.27 | $100.43 | $93.42 | 994,446 |
| 2018-07-06 | $99.42 | $100.45 | $98.59 | $100.13 | $93.14 | 1,438,382 |
| 2018-07-05 | $96.50 | $99.75 | $96.50 | $99.66 | $92.71 | 2,248,518 |
| 2018-07-03 | $97.20 | $97.86 | $95.30 | $95.46 | $88.80 | 1,060,643 |
| 2018-07-02 | $95.46 | $97.20 | $95.05 | $97.06 | $90.29 | 2,029,064 |
| 2018-06-29 | $96.84 | $97.81 | $96.59 | $96.65 | $89.91 | 1,616,207 |
| 2018-06-28 | $95.99 | $97.04 | $95.33 | $96.56 | $89.82 | 1,283,502 |
| 2018-06-27 | $98.29 | $98.92 | $95.94 | $96.01 | $89.31 | 1,462,298 |
| 2018-06-26 | $97.49 | $98.86 | $96.87 | $97.80 | $90.98 | 1,732,057 |
| 2018-06-25 | $97.96 | $98.15 | $95.81 | $97.38 | $90.58 | 1,965,560 |
| 2018-06-22 | $99.76 | $100.03 | $98.07 | $98.55 | $91.67 | 2,301,941 |
| 2018-06-21 | $100.35 | $100.57 | $98.79 | $98.86 | $91.96 | 1,074,722 |
| 2018-06-20 | $100.23 | $100.86 | $99.93 | $100.03 | $93.05 | 1,422,147 |
| 2018-06-19 | $99.19 | $100.60 | $98.42 | $99.44 | $92.50 | 1,847,629 |
| 2018-06-18 | $102.15 | $102.31 | $100.36 | $101.10 | $94.05 | 1,952,069 |
| 2018-06-15 | $101.86 | $102.78 | $100.39 | $102.70 | $95.53 | 2,158,069 |
| 2018-06-14 | $100.82 | $102.28 | $100.54 | $101.97 | $94.85 | 1,322,190 |
| 2018-06-13 | $101.10 | $101.63 | $100.31 | $100.44 | $93.43 | 1,731,078 |
| 2018-06-12 | $99.99 | $101.13 | $99.30 | $100.88 | $93.84 | 1,560,394 |
| 2018-06-11 | $99.81 | $100.26 | $99.11 | $99.66 | $92.71 | 1,239,102 |
| 2018-06-08 | $99.07 | $100.35 | $98.18 | $99.81 | $92.85 | 3,094,180 |
| 2018-06-07 | $100.47 | $104.20 | $100.21 | $102.49 | $95.34 | 2,594,698 |
| 2018-06-06 | $99.79 | $100.38 | $98.82 | $100.31 | $93.31 | 1,797,196 |
| 2018-06-05 | $100.73 | $101.26 | $99.07 | $99.51 | $92.57 | 2,105,624 |
| 2018-06-04 | $100.72 | $100.96 | $99.50 | $100.35 | $93.35 | 1,865,626 |
| 2018-06-01 | $99.28 | $101.00 | $98.60 | $100.97 | $93.92 | 1,343,439 |
| 2018-05-31 | $99.38 | $99.65 | $98.54 | $98.61 | $91.73 | 2,291,972 |
| 2018-05-30 | $100.01 | $100.55 | $98.70 | $99.78 | $92.82 | 1,558,017 |
| 2018-05-29 | $99.67 | $100.70 | $98.59 | $99.44 | $92.50 | 1,833,904 |
| 2018-05-25 | $99.54 | $100.71 | $99.54 | $100.37 | $93.37 | 1,208,251 |
| 2018-05-24 | $100.18 | $100.48 | $99.08 | $99.58 | $92.63 | 1,816,894 |
| 2018-05-23 | $99.34 | $100.08 | $98.84 | $100.06 | $93.08 | 1,519,242 |
| 2018-05-22 | $99.41 | $101.29 | $99.16 | $100.04 | $93.06 | 1,549,747 |
| 2018-05-21 | $99.65 | $100.37 | $98.20 | $98.85 | $91.95 | 2,017,385 |
| 2018-05-18 | $98.31 | $99.18 | $97.85 | $98.49 | $91.32 | 2,068,773 |
| 2018-05-17 | $98.42 | $100.10 | $98.30 | $99.71 | $92.45 | 1,743,618 |
| 2018-05-16 | $98.42 | $98.88 | $97.93 | $98.84 | $91.65 | 1,466,988 |
| 2018-05-15 | $98.31 | $98.33 | $97.13 | $97.89 | $90.77 | 2,560,202 |
| 2018-05-14 | $98.10 | $100.20 | $97.65 | $99.02 | $91.81 | 1,678,866 |
| 2018-05-11 | $96.88 | $97.73 | $96.57 | $97.01 | $89.95 | 1,853,477 |
| 2018-05-10 | $95.91 | $97.17 | $95.80 | $97.07 | $90.01 | 1,925,352 |
| 2018-05-09 | $96.71 | $96.98 | $94.50 | $95.55 | $88.60 | 2,291,120 |
| 2018-05-08 | $95.42 | $96.79 | $95.30 | $96.62 | $89.59 | 2,331,439 |
| 2018-05-07 | $96.27 | $96.45 | $92.47 | $95.34 | $88.40 | 3,618,153 |
| 2018-05-04 | $89.83 | $96.28 | $88.00 | $96.20 | $89.20 | 4,731,717 |
| 2018-05-03 | $90.50 | $92.98 | $89.53 | $92.25 | $85.54 | 3,350,721 |
| 2018-05-02 | $93.10 | $93.75 | $90.66 | $91.36 | $84.71 | 2,894,138 |
| 2018-05-01 | $86.79 | $91.03 | $86.75 | $90.90 | $84.28 | 3,833,838 |
| 2018-04-30 | $87.08 | $88.46 | $86.13 | $86.76 | $80.45 | 2,255,357 |
| 2018-04-27 | $88.77 | $89.03 | $86.94 | $87.08 | $80.74 | 1,415,334 |
| 2018-04-26 | $88.90 | $89.65 | $87.92 | $88.40 | $81.97 | 2,242,670 |
| 2018-04-25 | $87.90 | $88.74 | $86.31 | $87.81 | $81.42 | 2,541,576 |
| 2018-04-24 | $88.47 | $89.66 | $86.86 | $87.77 | $81.38 | 2,627,789 |
| 2018-04-23 | $91.50 | $91.78 | $88.47 | $88.64 | $82.19 | 2,737,307 |
| 2018-04-20 | $93.37 | $93.70 | $90.38 | $91.18 | $84.54 | 5,078,565 |
| 2018-04-19 | $97.22 | $97.24 | $93.73 | $93.88 | $87.05 | 3,228,657 |
| 2018-04-18 | $99.21 | $99.73 | $97.92 | $98.96 | $91.76 | 1,330,583 |
| 2018-04-17 | $98.34 | $99.86 | $97.88 | $99.45 | $92.21 | 1,338,378 |
| 2018-04-16 | $98.86 | $99.50 | $97.27 | $97.73 | $90.62 | 1,837,601 |
| 2018-04-13 | $100.63 | $100.98 | $98.15 | $98.47 | $91.30 | 1,236,111 |
| 2018-04-12 | $98.83 | $100.19 | $98.51 | $99.91 | $92.64 | 1,779,547 |
| 2018-04-11 | $97.55 | $98.95 | $97.10 | $98.37 | $91.21 | 1,205,997 |
| 2018-04-10 | $98.13 | $98.75 | $96.53 | $98.01 | $90.88 | 1,465,362 |
| 2018-04-09 | $96.53 | $98.75 | $95.97 | $96.02 | $89.03 | 1,535,324 |
| 2018-04-06 | $97.66 | $98.57 | $95.22 | $95.56 | $88.61 | 1,778,327 |
| 2018-04-05 | $99.90 | $100.84 | $98.09 | $98.80 | $91.61 | 1,194,034 |
| 2018-04-04 | $95.62 | $99.88 | $95.59 | $99.63 | $92.38 | 2,267,611 |
| 2018-04-03 | $97.02 | $98.14 | $95.95 | $97.63 | $90.52 | 2,106,813 |
| 2018-04-02 | $99.88 | $99.88 | $95.69 | $96.53 | $89.50 | 1,965,176 |
| 2018-03-29 | $99.72 | $101.24 | $98.85 | $100.26 | $92.96 | 2,209,278 |
| 2018-03-28 | $100.85 | $102.69 | $98.39 | $98.87 | $91.67 | 2,038,136 |
| 2018-03-27 | $105.50 | $105.54 | $100.85 | $101.52 | $94.13 | 1,429,616 |
| 2018-03-26 | $104.03 | $105.00 | $102.35 | $104.93 | $97.29 | 1,935,233 |
| 2018-03-23 | $105.32 | $105.50 | $101.37 | $101.41 | $94.03 | 2,432,031 |
| 2018-03-22 | $106.87 | $108.58 | $105.18 | $105.24 | $97.58 | 1,586,992 |
| 2018-03-21 | $109.00 | $110.32 | $107.73 | $108.47 | $100.58 | 1,539,284 |
| 2018-03-20 | $109.16 | $109.33 | $107.69 | $109.07 | $101.13 | 1,257,972 |
| 2018-03-19 | $110.33 | $110.98 | $107.50 | $109.33 | $101.37 | 1,857,972 |
| 2018-03-16 | $111.45 | $111.91 | $110.45 | $110.63 | $102.58 | 1,967,782 |
| 2018-03-15 | $111.86 | $112.16 | $110.50 | $111.29 | $103.19 | 1,215,400 |
| 2018-03-14 | $112.20 | $112.20 | $110.41 | $111.94 | $103.79 | 1,667,716 |
| 2018-03-13 | $114.52 | $115.98 | $111.38 | $112.00 | $103.85 | 2,636,913 |
| 2018-03-12 | $114.52 | $115.98 | $113.81 | $115.16 | $106.78 | 2,753,028 |
| 2018-03-09 | $112.22 | $114.05 | $111.88 | $113.56 | $105.30 | 1,845,053 |
| 2018-03-08 | $111.95 | $111.95 | $110.16 | $111.44 | $103.33 | 1,297,036 |
| 2018-03-07 | $110.90 | $112.33 | $110.64 | $111.54 | $103.42 | 1,336,010 |
| 2018-03-06 | $112.00 | $112.10 | $110.27 | $111.85 | $103.71 | 1,928,510 |
| 2018-03-05 | $109.22 | $111.56 | $108.30 | $111.48 | $103.37 | 2,488,912 |
| 2018-03-02 | $105.72 | $109.72 | $105.60 | $109.14 | $101.20 | 1,878,036 |
| 2018-03-01 | $109.55 | $109.62 | $106.29 | $106.59 | $98.83 | 2,200,039 |
| 2018-02-28 | $110.62 | $111.18 | $108.94 | $109.25 | $101.30 | 1,997,191 |
| 2018-02-27 | $110.01 | $112.28 | $110.01 | $110.30 | $102.27 | 1,967,588 |
| 2018-02-26 | $108.55 | $110.45 | $108.27 | $110.39 | $102.36 | 1,840,917 |
| 2018-02-23 | $108.00 | $108.35 | $107.01 | $108.23 | $100.35 | 1,578,191 |
| 2018-02-22 | $106.60 | $107.50 | $105.97 | $107.26 | $99.45 | 2,328,513 |
| 2018-02-21 | $106.60 | $107.40 | $105.73 | $106.00 | $98.29 | 1,587,020 |
| 2018-02-20 | $104.42 | $107.79 | $103.72 | $106.41 | $98.37 | 2,537,808 |
| 2018-02-16 | $103.63 | $105.17 | $103.60 | $104.11 | $96.24 | 2,056,370 |
| 2018-02-15 | $104.98 | $104.98 | $102.28 | $104.37 | $96.48 | 2,557,593 |
| 2018-02-14 | $102.82 | $105.10 | $102.79 | $104.65 | $96.74 | 2,561,814 |
| 2018-02-13 | $103.33 | $104.20 | $102.67 | $103.58 | $95.75 | 1,915,056 |
| 2018-02-12 | $103.11 | $105.00 | $102.48 | $104.10 | $96.23 | 3,010,026 |
| 2018-02-09 | $100.06 | $103.33 | $98.61 | $102.64 | $94.88 | 2,962,138 |
| 2018-02-08 | $101.51 | $103.31 | $99.03 | $99.04 | $91.56 | 2,816,647 |
| 2018-02-07 | $103.50 | $104.39 | $101.35 | $101.35 | $93.69 | 3,667,099 |
| 2018-02-06 | $101.05 | $106.74 | $100.75 | $104.56 | $96.66 | 8,487,501 |
| 2018-02-05 | $97.95 | $99.72 | $94.33 | $94.68 | $87.52 | 4,720,040 |
| 2018-02-02 | $102.28 | $102.49 | $98.93 | $98.96 | $91.48 | 3,411,420 |
| 2018-02-01 | $98.54 | $103.91 | $98.50 | $103.15 | $95.35 | 5,144,542 |
| 2018-01-31 | $98.75 | $99.10 | $96.26 | $97.21 | $89.86 | 3,173,526 |
| 2018-01-30 | $96.01 | $99.96 | $95.51 | $97.21 | $89.86 | 2,470,871 |
| 2018-01-29 | $96.68 | $97.57 | $96.08 | $97.10 | $89.76 | 2,843,195 |
| 2018-01-26 | $95.66 | $97.41 | $95.14 | $97.35 | $89.99 | 2,652,536 |
| 2018-01-25 | $98.10 | $98.32 | $95.02 | $95.05 | $87.87 | 2,864,411 |
| 2018-01-24 | $99.13 | $100.15 | $96.84 | $97.13 | $89.79 | 3,186,887 |
| 2018-01-23 | $98.40 | $100.73 | $98.13 | $99.37 | $91.86 | 2,966,548 |
| 2018-01-22 | $99.05 | $99.14 | $96.97 | $98.72 | $91.26 | 2,305,766 |
| 2018-01-19 | $102.47 | $102.47 | $98.05 | $99.20 | $91.70 | 3,294,831 |
| 2018-01-18 | $102.23 | $103.71 | $101.54 | $102.29 | $94.56 | 1,917,826 |
| 2018-01-17 | $100.78 | $102.51 | $100.28 | $102.19 | $94.47 | 2,087,087 |
| 2018-01-16 | $102.20 | $103.11 | $99.31 | $99.86 | $92.31 | 2,502,342 |
| 2018-01-12 | $100.20 | $101.62 | $99.77 | $101.21 | $93.56 | 1,741,359 |
| 2018-01-11 | $98.83 | $100.43 | $98.10 | $99.92 | $92.37 | 1,578,369 |
| 2018-01-10 | $100.09 | $100.48 | $97.57 | $98.60 | $91.15 | 2,042,020 |
| 2018-01-09 | $101.54 | $101.80 | $100.39 | $100.68 | $93.07 | 1,691,120 |
| 2018-01-08 | $100.85 | $101.76 | $100.09 | $101.25 | $93.60 | 1,680,248 |
| 2018-01-05 | $101.12 | $102.08 | $100.15 | $101.23 | $93.58 | 1,691,341 |
| 2018-01-04 | $100.61 | $100.96 | $99.10 | $100.77 | $93.15 | 1,849,344 |
| 2018-01-03 | $98.73 | $100.49 | $98.54 | $99.93 | $92.38 | 2,339,328 |
| 2018-01-02 | $96.00 | $98.50 | $95.12 | $98.43 | $90.99 | 2,316,426 |
| 2017-12-29 | $96.49 | $96.71 | $94.93 | $94.95 | $87.77 | 1,532,552 |
| 2017-12-28 | $96.45 | $96.72 | $95.97 | $96.54 | $89.24 | 948,616 |
| 2017-12-27 | $95.27 | $96.51 | $95.13 | $95.82 | $88.58 | 1,376,733 |
| 2017-12-26 | $94.19 | $97.07 | $93.60 | $95.20 | $88.01 | 2,376,049 |
| 2017-12-22 | $97.64 | $97.97 | $96.80 | $97.07 | $89.73 | 1,510,347 |
| 2017-12-21 | $98.00 | $98.95 | $97.32 | $97.49 | $90.12 | 1,931,801 |
| 2017-12-20 | $96.46 | $97.93 | $95.88 | $97.43 | $90.07 | 2,087,669 |
| 2017-12-19 | $95.83 | $96.52 | $95.30 | $95.68 | $88.45 | 1,786,178 |
| 2017-12-18 | $95.00 | $96.24 | $94.63 | $95.84 | $88.60 | 2,555,571 |
| 2017-12-15 | $94.51 | $95.49 | $93.58 | $94.63 | $87.48 | 3,631,135 |
| 2017-12-14 | $95.51 | $96.00 | $93.60 | $94.09 | $86.98 | 3,530,739 |
| 2017-12-13 | $97.07 | $97.50 | $95.59 | $95.86 | $88.62 | 1,952,703 |
| 2017-12-12 | $96.24 | $97.22 | $95.01 | $96.47 | $89.18 | 2,619,369 |
| 2017-12-11 | $96.16 | $97.02 | $95.88 | $96.98 | $89.65 | 1,831,347 |
| 2017-12-08 | $97.94 | $98.30 | $95.79 | $96.28 | $89.00 | 2,429,111 |
| 2017-12-07 | $98.15 | $98.30 | $95.13 | $96.68 | $89.37 | 3,509,870 |
| 2017-12-06 | $95.15 | $97.12 | $93.05 | $96.47 | $89.18 | 5,290,294 |
| 2017-12-05 | $97.71 | $99.58 | $95.36 | $97.60 | $90.22 | 2,854,507 |
| 2017-12-04 | $102.95 | $102.99 | $98.23 | $98.26 | $90.83 | 3,676,470 |
| 2017-12-01 | $103.70 | $103.99 | $99.72 | $102.23 | $94.50 | 3,224,549 |
| 2017-11-30 | $105.47 | $106.27 | $104.28 | $104.74 | $96.82 | 2,817,144 |
| 2017-11-29 | $107.20 | $107.42 | $103.38 | $105.33 | $97.37 | 2,878,636 |
| 2017-11-28 | $107.43 | $107.88 | $106.23 | $107.55 | $99.42 | 2,027,063 |
| 2017-11-27 | $109.20 | $109.21 | $107.14 | $107.22 | $99.12 | 1,663,807 |
| 2017-11-24 | $108.67 | $109.85 | $108.42 | $109.75 | $101.46 | 617,029 |
| 2017-11-22 | $110.19 | $110.25 | $108.48 | $108.54 | $100.34 | 1,537,373 |
| 2017-11-21 | $110.28 | $111.08 | $109.81 | $110.25 | $101.92 | 1,598,678 |
| 2017-11-20 | $109.63 | $110.54 | $109.40 | $109.79 | $101.49 | 1,143,472 |
| 2017-11-17 | $110.35 | $110.62 | $108.89 | $110.00 | $101.39 | 1,323,359 |
| 2017-11-16 | $109.86 | $110.67 | $109.54 | $110.06 | $101.45 | 1,453,399 |
| 2017-11-15 | $110.57 | $110.57 | $107.14 | $108.89 | $100.37 | 2,099,786 |
| 2017-11-14 | $109.92 | $111.74 | $109.74 | $111.21 | $102.51 | 1,403,540 |
| 2017-11-13 | $109.29 | $110.90 | $108.57 | $110.30 | $101.67 | 1,194,085 |
| 2017-11-10 | $110.69 | $111.48 | $109.95 | $110.41 | $101.77 | 1,919,871 |
| 2017-11-09 | $111.71 | $112.60 | $109.53 | $111.12 | $102.42 | 2,136,919 |
| 2017-11-08 | $111.33 | $113.25 | $110.87 | $113.15 | $104.30 | 2,725,902 |
| 2017-11-07 | $109.87 | $113.24 | $107.75 | $111.19 | $102.49 | 8,157,632 |
| 2017-11-06 | $115.24 | $117.65 | $114.30 | $116.33 | $107.23 | 5,917,045 |
| 2017-11-03 | $113.64 | $114.44 | $111.15 | $113.19 | $104.33 | 2,713,975 |
| 2017-11-02 | $111.21 | $111.90 | $108.60 | $111.76 | $103.01 | 2,328,987 |
| 2017-11-01 | $114.52 | $114.60 | $110.59 | $111.32 | $102.61 | 2,439,310 |
| 2017-10-31 | $112.40 | $114.80 | $111.44 | $113.86 | $104.95 | 2,794,325 |
| 2017-10-30 | $108.40 | $112.30 | $108.13 | $112.00 | $103.24 | 2,800,718 |
| 2017-10-27 | $106.29 | $108.37 | $105.75 | $107.91 | $99.47 | 2,269,562 |
| 2017-10-26 | $104.99 | $105.74 | $104.75 | $105.52 | $97.26 | 991,363 |
| 2017-10-25 | $104.91 | $105.99 | $103.38 | $104.57 | $96.39 | 1,295,466 |
| 2017-10-24 | $104.73 | $106.04 | $104.25 | $105.21 | $96.98 | 1,495,928 |
| 2017-10-23 | $105.66 | $106.10 | $104.47 | $104.77 | $96.57 | 1,500,630 |
| 2017-10-20 | $104.47 | $105.31 | $103.85 | $105.15 | $96.92 | 1,727,885 |
| 2017-10-19 | $105.40 | $105.45 | $101.67 | $103.32 | $95.23 | 3,099,954 |
| 2017-10-18 | $107.56 | $107.82 | $105.72 | $107.34 | $98.94 | 1,036,750 |
| 2017-10-17 | $106.58 | $107.45 | $106.15 | $107.35 | $98.95 | 994,987 |
| 2017-10-16 | $107.16 | $107.30 | $106.11 | $106.98 | $98.61 | 1,096,556 |
| 2017-10-13 | $105.53 | $107.13 | $105.15 | $106.66 | $98.31 | 1,238,601 |
| 2017-10-12 | $105.23 | $106.04 | $104.92 | $105.04 | $96.82 | 1,100,301 |
| 2017-10-11 | $104.06 | $105.68 | $104.06 | $105.47 | $97.22 | 1,133,129 |
| 2017-10-10 | $105.00 | $105.15 | $103.33 | $104.35 | $96.18 | 1,029,744 |
| 2017-10-09 | $105.17 | $105.25 | $104.43 | $104.74 | $96.54 | 1,022,377 |
| 2017-10-06 | $103.37 | $105.07 | $103.18 | $104.96 | $96.75 | 1,345,604 |
| 2017-10-05 | $103.77 | $104.20 | $102.96 | $103.84 | $95.71 | 1,044,143 |
| 2017-10-04 | $102.20 | $103.38 | $101.80 | $103.32 | $95.23 | 1,351,831 |
| 2017-10-03 | $102.28 | $103.05 | $101.70 | $102.61 | $94.58 | 771,816 |
| 2017-10-02 | $102.16 | $102.86 | $101.25 | $102.28 | $94.28 | 1,213,418 |
| 2017-09-29 | $101.34 | $102.00 | $100.82 | $101.90 | $93.93 | 1,165,183 |
| 2017-09-28 | $101.31 | $101.94 | $100.52 | $101.24 | $93.32 | 1,238,571 |
| 2017-09-27 | $100.49 | $101.97 | $99.88 | $101.60 | $93.65 | 1,525,493 |
| 2017-09-26 | $100.36 | $100.75 | $98.97 | $99.35 | $91.58 | 2,047,299 |
| 2017-09-25 | $102.17 | $102.17 | $98.70 | $99.59 | $91.80 | 2,484,481 |
| 2017-09-22 | $101.71 | $103.52 | $101.50 | $103.08 | $95.01 | 1,329,450 |
| 2017-09-21 | $103.28 | $103.85 | $101.23 | $102.13 | $94.14 | 1,838,522 |
| 2017-09-20 | $108.24 | $108.28 | $101.76 | $103.51 | $95.41 | 3,427,256 |
| 2017-09-19 | $107.89 | $108.66 | $107.22 | $107.93 | $99.48 | 1,069,023 |
| 2017-09-18 | $109.80 | $110.61 | $107.38 | $107.49 | $99.08 | 2,259,733 |
| 2017-09-15 | $107.06 | $109.73 | $106.71 | $109.55 | $100.98 | 2,289,120 |
| 2017-09-14 | $105.78 | $108.11 | $105.77 | $107.08 | $98.70 | 1,623,685 |
| 2017-09-13 | $106.45 | $106.86 | $105.58 | $106.80 | $98.44 | 885,862 |
| 2017-09-12 | $107.60 | $107.75 | $106.65 | $106.87 | $98.51 | 1,007,274 |
| 2017-09-11 | $105.70 | $107.43 | $105.25 | $107.19 | $98.80 | 1,240,745 |
| 2017-09-08 | $106.05 | $106.35 | $104.31 | $104.64 | $96.45 | 908,080 |
| 2017-09-07 | $106.43 | $107.30 | $105.94 | $106.43 | $98.10 | 1,380,880 |
| 2017-09-06 | $107.63 | $107.99 | $105.80 | $106.17 | $97.86 | 1,414,064 |
| 2017-09-05 | $106.92 | $108.94 | $105.33 | $106.93 | $98.56 | 2,195,000 |
| 2017-09-01 | $105.56 | $106.38 | $105.43 | $105.57 | $97.31 | 1,094,323 |
| 2017-08-31 | $104.01 | $105.60 | $103.67 | $105.36 | $97.11 | 1,395,797 |
| 2017-08-30 | $101.80 | $104.08 | $101.24 | $103.94 | $95.81 | 1,585,383 |
| 2017-08-29 | $99.98 | $101.97 | $99.11 | $101.52 | $93.58 | 1,098,932 |
| 2017-08-28 | $102.09 | $102.29 | $99.77 | $100.70 | $92.82 | 1,921,211 |
| 2017-08-25 | $102.74 | $103.13 | $101.55 | $101.98 | $94.00 | 1,038,000 |
| 2017-08-24 | $102.93 | $103.31 | $101.94 | $102.50 | $94.48 | 1,104,528 |
| 2017-08-23 | $102.53 | $103.03 | $102.21 | $102.71 | $94.67 | 856,874 |
| 2017-08-22 | $101.64 | $103.38 | $101.39 | $103.01 | $94.95 | 915,264 |
| 2017-08-21 | $102.58 | $102.62 | $100.06 | $101.01 | $93.11 | 1,362,459 |
| 2017-08-18 | $102.57 | $102.93 | $101.17 | $102.21 | $94.21 | 1,134,937 |
| 2017-08-17 | $105.48 | $105.56 | $102.11 | $102.21 | $94.21 | 1,584,850 |
| 2017-08-16 | $106.10 | $106.10 | $105.09 | $105.93 | $97.64 | 1,009,430 |
| 2017-08-15 | $105.73 | $106.11 | $104.83 | $105.80 | $97.52 | 2,014,855 |
| 2017-08-14 | $104.04 | $105.66 | $103.81 | $105.47 | $97.22 | 1,224,977 |
| 2017-08-11 | $101.71 | $103.59 | $101.45 | $103.18 | $95.11 | 1,041,399 |
| 2017-08-10 | $103.60 | $103.99 | $101.49 | $101.60 | $93.65 | 1,636,745 |
| 2017-08-09 | $103.70 | $105.07 | $103.51 | $104.74 | $96.54 | 1,007,898 |
| 2017-08-08 | $104.50 | $105.98 | $104.25 | $104.73 | $96.53 | 1,310,181 |
| 2017-08-07 | $102.29 | $104.70 | $102.29 | $104.50 | $96.32 | 1,253,603 |
| 2017-08-04 | $101.67 | $103.65 | $101.00 | $102.55 | $94.52 | 1,681,424 |
| 2017-08-03 | $104.43 | $104.53 | $101.29 | $101.79 | $93.53 | 2,134,851 |
| 2017-08-02 | $106.82 | $106.98 | $103.35 | $104.43 | $95.96 | 2,013,593 |
| 2017-08-01 | $105.11 | $105.38 | $103.50 | $104.28 | $95.82 | 1,949,947 |
| 2017-07-31 | $106.37 | $106.51 | $104.39 | $104.87 | $96.36 | 1,233,565 |
| 2017-07-28 | $106.64 | $107.15 | $105.42 | $105.76 | $97.18 | 1,589,237 |
| 2017-07-27 | $107.61 | $108.56 | $105.55 | $107.00 | $98.32 | 3,024,770 |
| 2017-07-26 | $107.00 | $107.94 | $106.30 | $107.33 | $98.62 | 1,210,985 |
| 2017-07-25 | $106.39 | $106.74 | $104.71 | $106.39 | $97.76 | 1,663,024 |
| 2017-07-24 | $107.65 | $107.73 | $105.37 | $105.86 | $97.27 | 3,027,116 |
| 2017-07-21 | $106.73 | $107.98 | $105.23 | $107.47 | $98.75 | 3,777,850 |
| 2017-07-20 | $106.18 | $108.21 | $105.50 | $107.64 | $98.91 | 3,913,079 |
| 2017-07-19 | $104.50 | $105.50 | $104.06 | $105.41 | $96.86 | 1,776,649 |
| 2017-07-18 | $103.05 | $103.87 | $101.87 | $103.83 | $95.41 | 1,258,859 |
| 2017-07-17 | $104.02 | $104.42 | $103.18 | $103.30 | $94.92 | 1,690,663 |
| 2017-07-14 | $103.42 | $104.03 | $103.17 | $103.99 | $95.55 | 1,347,123 |
| 2017-07-13 | $102.00 | $103.18 | $101.48 | $102.75 | $94.41 | 1,680,166 |
| 2017-07-12 | $101.45 | $102.29 | $101.14 | $101.73 | $93.48 | 1,567,391 |
| 2017-07-11 | $100.05 | $101.07 | $99.69 | $100.73 | $92.56 | 1,365,292 |
| 2017-07-10 | $99.93 | $100.30 | $98.42 | $100.05 | $91.93 | 1,291,347 |
| 2017-07-07 | $98.19 | $100.42 | $98.06 | $99.70 | $91.61 | 1,532,430 |
| 2017-07-06 | $97.14 | $99.04 | $96.61 | $97.79 | $89.86 | 2,204,794 |
| 2017-07-05 | $95.79 | $97.82 | $95.79 | $97.53 | $89.62 | 2,260,299 |
| 2017-07-03 | $96.44 | $97.48 | $95.15 | $95.34 | $87.61 | 1,180,857 |
| 2017-06-30 | $96.64 | $97.27 | $95.11 | $95.95 | $88.17 | 2,085,525 |
| 2017-06-29 | $97.96 | $98.42 | $94.35 | $96.13 | $88.33 | 2,774,954 |
| 2017-06-28 | $98.74 | $98.88 | $96.37 | $98.36 | $90.38 | 2,290,519 |
| 2017-06-27 | $100.50 | $100.62 | $97.71 | $97.86 | $89.92 | 2,828,437 |
| 2017-06-26 | $104.47 | $105.25 | $101.26 | $101.32 | $93.10 | 1,892,840 |
| 2017-06-23 | $103.25 | $104.51 | $102.57 | $104.36 | $95.89 | 2,021,822 |
| 2017-06-22 | $103.37 | $103.65 | $101.38 | $103.25 | $94.87 | 1,275,537 |
| 2017-06-21 | $102.32 | $103.57 | $101.61 | $103.30 | $94.92 | 1,084,308 |
| 2017-06-20 | $103.90 | $104.59 | $101.61 | $101.81 | $93.55 | 1,336,629 |
| 2017-06-19 | $102.72 | $104.55 | $102.72 | $104.06 | $95.62 | 1,197,060 |
| 2017-06-16 | $102.35 | $103.61 | $101.09 | $101.90 | $93.63 | 1,893,577 |
| 2017-06-15 | $100.74 | $102.64 | $100.56 | $102.28 | $93.98 | 1,600,364 |
| 2017-06-14 | $105.27 | $105.56 | $101.02 | $102.47 | $94.16 | 1,663,272 |
| 2017-06-13 | $104.67 | $105.69 | $103.47 | $104.85 | $96.34 | 2,017,950 |
| 2017-06-12 | $105.26 | $105.85 | $101.00 | $103.76 | $95.34 | 4,061,705 |
| 2017-06-09 | $111.40 | $112.11 | $104.29 | $107.01 | $98.33 | 2,934,082 |
| 2017-06-08 | $109.82 | $111.06 | $108.82 | $111.01 | $102.00 | 1,477,384 |
| 2017-06-07 | $108.00 | $109.80 | $107.71 | $109.48 | $100.60 | 1,485,126 |
| 2017-06-06 | $107.50 | $109.43 | $107.30 | $107.86 | $99.11 | 1,086,411 |
| 2017-06-05 | $108.20 | $109.20 | $107.75 | $108.15 | $99.38 | 1,219,142 |
| 2017-06-02 | $108.13 | $108.67 | $106.51 | $108.42 | $99.62 | 1,558,450 |
| 2017-06-01 | $106.79 | $107.68 | $106.25 | $107.68 | $98.94 | 1,594,984 |
| 2017-05-31 | $106.98 | $107.00 | $105.43 | $106.43 | $97.80 | 1,436,051 |
| 2017-05-30 | $105.80 | $107.25 | $105.77 | $106.36 | $97.73 | 741,299 |
| 2017-05-26 | $106.00 | $106.34 | $104.50 | $105.89 | $97.30 | 1,011,119 |
| 2017-05-25 | $105.65 | $107.18 | $105.13 | $106.04 | $97.44 | 1,262,854 |
| 2017-05-24 | $105.49 | $105.98 | $104.70 | $105.42 | $96.87 | 941,036 |
| 2017-05-23 | $105.02 | $105.38 | $103.56 | $105.17 | $96.64 | 925,841 |
| 2017-05-22 | $104.45 | $105.10 | $104.12 | $104.96 | $96.45 | 1,180,634 |
| 2017-05-19 | $103.65 | $104.32 | $103.31 | $103.87 | $95.44 | 1,231,017 |
| 2017-05-18 | $100.63 | $103.87 | $100.22 | $103.20 | $94.83 | 1,880,203 |
| 2017-05-17 | $104.50 | $104.72 | $100.47 | $100.55 | $92.39 | 2,054,034 |
| 2017-05-16 | $104.05 | $105.51 | $103.46 | $105.50 | $96.94 | 1,683,351 |
| 2017-05-15 | $102.99 | $104.23 | $102.63 | $103.76 | $95.34 | 1,289,704 |
| 2017-05-12 | $102.60 | $102.88 | $101.90 | $102.52 | $94.20 | 1,025,957 |
| 2017-05-11 | $102.20 | $102.92 | $101.35 | $102.61 | $94.03 | 1,039,652 |
| 2017-05-10 | $102.65 | $103.07 | $101.66 | $102.50 | $93.93 | 1,236,255 |
| 2017-05-09 | $101.33 | $102.34 | $101.17 | $101.93 | $93.41 | 1,089,685 |
| 2017-05-08 | $101.57 | $101.81 | $100.60 | $101.02 | $92.57 | 1,096,517 |
| 2017-05-05 | $101.35 | $101.68 | $100.31 | $101.46 | $92.98 | 1,109,830 |
| 2017-05-04 | $101.32 | $102.44 | $100.88 | $100.92 | $92.48 | 1,498,317 |
| 2017-05-03 | $100.18 | $101.78 | $99.60 | $101.43 | $92.95 | 2,298,540 |
| 2017-05-02 | $100.00 | $100.73 | $99.33 | $100.67 | $92.25 | 1,713,215 |
| 2017-05-01 | $100.26 | $100.81 | $98.51 | $99.81 | $91.46 | 2,281,940 |
| 2017-04-28 | $102.79 | $104.33 | $99.57 | $99.74 | $91.40 | 4,672,208 |
| 2017-04-27 | $103.42 | $104.38 | $103.05 | $104.20 | $95.49 | 2,651,707 |
| 2017-04-26 | $104.30 | $104.30 | $102.07 | $102.97 | $94.36 | 2,152,156 |
| 2017-04-25 | $104.26 | $104.79 | $103.96 | $104.00 | $95.30 | 2,722,454 |
| 2017-04-24 | $103.00 | $105.34 | $102.67 | $103.91 | $95.22 | 3,582,665 |
| 2017-04-21 | $101.56 | $101.76 | $100.35 | $101.60 | $93.10 | 1,530,427 |
| 2017-04-20 | $99.50 | $101.88 | $99.35 | $101.63 | $93.13 | 1,900,532 |
| 2017-04-19 | $99.80 | $100.60 | $99.09 | $99.24 | $90.94 | 1,695,821 |
| 2017-04-18 | $98.18 | $99.60 | $98.05 | $99.03 | $90.75 | 1,564,127 |
| 2017-04-17 | $97.92 | $98.88 | $97.92 | $98.76 | $90.50 | 927,867 |
| 2017-04-13 | $96.82 | $99.44 | $96.15 | $97.47 | $89.32 | 2,097,643 |
| 2017-04-12 | $100.23 | $100.40 | $96.98 | $97.59 | $89.43 | 3,726,969 |
| 2017-04-11 | $100.50 | $100.82 | $99.11 | $100.14 | $91.77 | 2,914,741 |
| 2017-04-10 | $101.90 | $102.54 | $100.66 | $101.53 | $93.04 | 1,994,143 |
| 2017-04-07 | $99.43 | $102.64 | $99.11 | $101.82 | $93.31 | 3,972,942 |
| 2017-04-06 | $98.97 | $99.81 | $97.73 | $99.42 | $91.11 | 1,388,186 |
| 2017-04-05 | $99.56 | $100.58 | $98.61 | $98.89 | $90.62 | 2,024,960 |
| 2017-04-04 | $98.68 | $100.70 | $98.14 | $99.35 | $91.04 | 2,907,723 |
| 2017-04-03 | $98.15 | $98.48 | $96.95 | $97.72 | $89.55 | 1,149,443 |
| 2017-03-31 | $98.31 | $98.49 | $97.71 | $97.98 | $89.79 | 1,065,287 |
| 2017-03-30 | $97.29 | $98.50 | $97.06 | $98.14 | $89.93 | 1,200,076 |
| 2017-03-29 | $97.85 | $97.85 | $97.00 | $97.23 | $89.10 | 1,088,837 |
| 2017-03-28 | $97.31 | $98.70 | $96.55 | $97.93 | $89.74 | 1,152,861 |
| 2017-03-27 | $96.41 | $97.71 | $95.33 | $97.19 | $89.06 | 1,203,234 |
| 2017-03-24 | $97.36 | $98.35 | $96.88 | $97.30 | $89.16 | 1,270,823 |
| 2017-03-23 | $96.54 | $97.29 | $96.03 | $96.50 | $88.43 | 1,111,649 |
| 2017-03-22 | $95.47 | $96.78 | $94.59 | $96.74 | $88.65 | 1,736,058 |
| 2017-03-21 | $98.37 | $98.64 | $95.34 | $95.52 | $87.53 | 1,804,767 |
| 2017-03-20 | $97.95 | $98.81 | $97.15 | $98.19 | $89.98 | 1,290,754 |
| 2017-03-17 | $98.51 | $98.61 | $97.51 | $97.93 | $89.74 | 2,423,569 |
| 2017-03-16 | $99.22 | $99.22 | $98.00 | $98.11 | $89.91 | 1,796,943 |
| 2017-03-15 | $98.71 | $99.38 | $98.12 | $99.11 | $90.82 | 1,528,958 |
| 2017-03-14 | $98.74 | $98.94 | $97.95 | $98.79 | $90.53 | 1,214,414 |
| 2017-03-13 | $98.48 | $99.34 | $98.06 | $99.04 | $90.76 | 2,399,531 |
| 2017-03-10 | $97.74 | $98.70 | $97.50 | $98.18 | $89.97 | 2,259,550 |
| 2017-03-09 | $96.21 | $97.67 | $95.06 | $97.14 | $89.02 | 2,826,163 |
| 2017-03-08 | $96.36 | $96.91 | $95.39 | $96.69 | $88.60 | 4,069,504 |
| 2017-03-07 | $95.22 | $95.49 | $94.21 | $95.05 | $87.10 | 1,545,443 |
| 2017-03-06 | $94.21 | $95.71 | $93.43 | $95.45 | $87.47 | 3,186,353 |
| 2017-03-03 | $95.03 | $95.32 | $94.16 | $94.92 | $86.98 | 1,505,851 |
| 2017-03-02 | $96.98 | $97.57 | $94.71 | $94.76 | $86.84 | 2,348,763 |
| 2017-03-01 | $95.97 | $97.15 | $94.37 | $96.74 | $88.65 | 2,322,497 |
| 2017-02-28 | $95.61 | $95.85 | $94.00 | $94.81 | $86.88 | 1,722,652 |
| 2017-02-27 | $94.54 | $95.68 | $93.85 | $95.63 | $87.63 | 1,243,010 |
| 2017-02-24 | $94.24 | $95.00 | $93.02 | $94.70 | $86.78 | 1,448,447 |
| 2017-02-23 | $96.86 | $96.94 | $94.30 | $95.31 | $87.34 | 1,640,306 |
| 2017-02-22 | $96.49 | $97.17 | $96.04 | $96.71 | $88.62 | 13,971 |
| 2017-02-21 | $96.63 | $97.51 | $95.70 | $96.57 | $88.49 | 25,782 |
| 2017-02-17 | $92.24 | $96.67 | $91.92 | $96.35 | $88.29 | 5,406,554 |
| 2017-02-16 | $92.34 | $92.56 | $91.60 | $92.43 | $84.70 | 1,287,095 |
| 2017-02-15 | $92.02 | $92.61 | $91.25 | $92.13 | $84.43 | 1,562,561 |
| 2017-02-14 | $92.32 | $92.48 | $90.53 | $91.80 | $84.12 | 1,610,538 |
| 2017-02-13 | $92.69 | $93.30 | $92.27 | $92.63 | $84.88 | 1,290,117 |
| 2017-02-10 | $92.73 | $92.75 | $91.41 | $92.21 | $84.50 | 1,947,332 |
| 2017-02-09 | $92.07 | $93.13 | $91.24 | $92.47 | $84.74 | 2,753,403 |
| 2017-02-08 | $91.61 | $92.34 | $90.94 | $91.69 | $84.02 | 1,861,650 |
| 2017-02-07 | $91.40 | $92.20 | $91.17 | $91.78 | $84.10 | 1,305,566 |
| 2017-02-06 | $91.45 | $91.58 | $90.71 | $91.39 | $83.75 | 1,458,764 |
| 2017-02-03 | $91.32 | $91.91 | $90.88 | $91.56 | $83.90 | 1,272,523 |
| 2017-02-02 | $90.80 | $91.54 | $90.06 | $91.11 | $83.49 | 2,524,583 |
| 2017-02-01 | $93.54 | $94.49 | $91.31 | $91.74 | $84.07 | 3,804,797 |
| 2017-01-31 | $92.32 | $92.48 | $90.28 | $91.74 | $84.07 | 2,486,505 |
| 2017-01-30 | $91.43 | $93.08 | $90.22 | $92.99 | $84.95 | 2,482,193 |
| 2017-01-27 | $91.55 | $92.44 | $91.25 | $92.01 | $84.06 | 1,706,221 |
| 2017-01-26 | $92.00 | $92.64 | $90.94 | $91.01 | $83.15 | 2,344,718 |
| 2017-01-25 | $93.00 | $93.78 | $91.32 | $91.87 | $83.93 | 3,223,492 |
| 2017-01-24 | $90.31 | $92.74 | $90.31 | $92.27 | $84.30 | 4,553,330 |
| 2017-01-23 | $88.87 | $91.07 | $87.72 | $90.17 | $82.38 | 6,523,246 |
| 2017-01-20 | $85.00 | $88.90 | $84.69 | $88.67 | $81.01 | 15,776,664 |
| 2017-01-19 | $78.87 | $79.45 | $78.18 | $78.46 | $71.68 | 4,062,382 |
| 2017-01-18 | $77.39 | $79.27 | $77.16 | $79.27 | $72.42 | 3,106,093 |
| 2017-01-17 | $77.64 | $78.43 | $76.49 | $76.89 | $70.25 | 2,392,146 |
| 2017-01-13 | $76.91 | $78.49 | $76.69 | $78.33 | $71.56 | 1,963,387 |
| 2017-01-12 | $76.20 | $76.91 | $74.67 | $76.75 | $70.12 | 4,265,199 |
| 2017-01-11 | $77.33 | $78.72 | $76.51 | $78.41 | $71.63 | 2,119,898 |
| 2017-01-10 | $75.69 | $77.52 | $75.66 | $77.31 | $70.63 | 1,768,561 |
| 2017-01-09 | $75.96 | $76.96 | $75.23 | $75.65 | $69.11 | 2,331,287 |
| 2017-01-06 | $74.82 | $75.48 | $74.32 | $74.96 | $68.48 | 1,609,218 |
| 2017-01-05 | $74.66 | $75.38 | $73.94 | $74.57 | $68.13 | 1,832,555 |
| 2017-01-04 | $75.46 | $75.66 | $74.50 | $74.99 | $68.51 | 1,683,879 |
| 2017-01-03 | $75.22 | $76.24 | $74.40 | $75.15 | $68.66 | 2,609,426 |
| 2016-12-30 | $76.83 | $76.83 | $74.32 | $74.66 | $68.21 | 1,844,970 |
| 2016-12-29 | $76.74 | $77.12 | $75.63 | $76.56 | $69.94 | 1,165,128 |
| 2016-12-28 | $78.47 | $78.60 | $76.91 | $77.03 | $70.37 | 1,070,610 |
| 2016-12-27 | $77.90 | $78.83 | $77.66 | $78.33 | $71.56 | 718,325 |
| 2016-12-23 | $78.22 | $78.45 | $77.62 | $78.03 | $71.29 | 826,697 |
| 2016-12-22 | $77.93 | $78.33 | $77.00 | $78.15 | $71.40 | 1,705,611 |
| 2016-12-21 | $76.66 | $77.15 | $76.01 | $77.07 | $70.41 | 1,494,894 |
| 2016-12-20 | $77.52 | $77.79 | $76.32 | $76.61 | $69.99 | 1,339,694 |
| 2016-12-19 | $76.95 | $78.33 | $76.91 | $77.44 | $70.75 | 1,116,640 |
| 2016-12-16 | $77.51 | $78.59 | $76.67 | $76.81 | $70.17 | 2,335,513 |
| 2016-12-15 | $75.21 | $77.83 | $74.63 | $77.21 | $70.54 | 2,331,317 |
| 2016-12-14 | $76.49 | $77.00 | $74.62 | $75.14 | $68.65 | 2,620,883 |
| 2016-12-13 | $76.80 | $77.63 | $75.95 | $76.88 | $70.24 | 1,714,312 |
| 2016-12-12 | $76.36 | $77.08 | $75.37 | $76.26 | $69.67 | 2,303,202 |
| 2016-12-09 | $80.60 | $81.04 | $75.65 | $76.93 | $70.28 | 4,750,178 |
| 2016-12-08 | $77.30 | $79.74 | $76.98 | $79.52 | $72.65 | 2,716,780 |
| 2016-12-07 | $75.78 | $77.66 | $74.25 | $77.34 | $70.66 | 2,471,531 |
| 2016-12-06 | $75.33 | $76.55 | $74.82 | $76.17 | $69.59 | 3,299,041 |
| 2016-12-05 | $73.72 | $74.98 | $73.49 | $74.82 | $68.35 | 2,899,638 |
| 2016-12-02 | $71.69 | $73.45 | $71.65 | $73.34 | $67.00 | 1,927,115 |
| 2016-12-01 | $76.92 | $77.07 | $71.65 | $71.78 | $65.58 | 4,086,921 |
| 2016-11-30 | $77.49 | $77.79 | $76.44 | $76.85 | $70.21 | 1,595,434 |
| 2016-11-29 | $77.09 | $77.72 | $76.28 | $77.22 | $70.55 | 1,721,670 |
| 2016-11-28 | $77.06 | $77.84 | $75.82 | $77.30 | $70.62 | 1,807,043 |
| 2016-11-25 | $78.27 | $78.31 | $76.49 | $77.01 | $70.36 | 1,174,799 |
| 2016-11-23 | $79.21 | $79.51 | $78.02 | $78.31 | $71.54 | 1,585,165 |
| 2016-11-22 | $79.39 | $80.14 | $78.99 | $79.36 | $72.50 | 1,218,603 |
| 2016-11-21 | $78.46 | $79.13 | $78.20 | $78.93 | $72.11 | 1,526,877 |
| 2016-11-18 | $77.82 | $78.94 | $76.92 | $78.21 | $71.45 | 2,190,012 |
| 2016-11-17 | $76.15 | $77.98 | $75.69 | $77.95 | $71.21 | 1,616,791 |
| 2016-11-16 | $75.36 | $76.48 | $75.00 | $76.12 | $69.54 | 1,631,371 |
| 2016-11-15 | $74.18 | $76.25 | $73.73 | $75.93 | $69.37 | 2,101,460 |
| 2016-11-14 | $74.79 | $74.82 | $73.59 | $74.04 | $67.39 | 2,614,918 |
| 2016-11-11 | $76.00 | $77.89 | $74.20 | $74.51 | $67.82 | 4,015,186 |
| 2016-11-10 | $77.89 | $79.49 | $74.77 | $75.91 | $69.10 | 3,267,582 |
| 2016-11-09 | $74.79 | $78.24 | $74.50 | $77.66 | $70.69 | 3,458,092 |
| 2016-11-08 | $76.86 | $78.02 | $76.01 | $77.33 | $70.39 | 2,209,180 |
| 2016-11-07 | $76.67 | $77.30 | $75.30 | $77.24 | $70.31 | 2,703,052 |
| 2016-11-04 | $72.60 | $76.87 | $72.50 | $75.07 | $68.33 | 5,718,645 |
| 2016-11-03 | $74.65 | $76.82 | $74.39 | $74.67 | $67.97 | 3,566,745 |
| 2016-11-02 | $75.65 | $76.37 | $74.82 | $75.03 | $68.29 | 1,681,778 |
| 2016-11-01 | $76.92 | $77.76 | $74.76 | $75.81 | $69.00 | 1,783,271 |
| 2016-10-31 | $75.95 | $77.26 | $75.02 | $76.94 | $70.03 | 1,886,394 |
| 2016-10-28 | $77.91 | $77.99 | $75.62 | $75.72 | $68.92 | 2,715,625 |
| 2016-10-27 | $78.18 | $78.58 | $77.05 | $77.26 | $70.32 | 1,460,728 |
| 2016-10-26 | $77.44 | $78.69 | $77.19 | $77.54 | $70.58 | 2,190,421 |
| 2016-10-25 | $78.18 | $79.14 | $77.91 | $78.08 | $71.07 | 1,669,647 |
| 2016-10-24 | $78.01 | $79.19 | $78.01 | $78.49 | $71.44 | 1,727,971 |
| 2016-10-21 | $77.75 | $78.09 | $76.87 | $77.47 | $70.52 | 1,900,479 |
| 2016-10-20 | $77.72 | $78.50 | $77.05 | $78.09 | $71.08 | 1,264,733 |
| 2016-10-19 | $77.19 | $78.03 | $76.77 | $77.91 | $70.92 | 1,072,172 |
| 2016-10-18 | $78.10 | $78.37 | $77.53 | $77.65 | $70.68 | 1,112,164 |
| 2016-10-17 | $77.63 | $78.14 | $76.48 | $76.70 | $69.81 | 1,726,865 |
| 2016-10-14 | $77.86 | $79.49 | $77.44 | $77.63 | $70.66 | 2,067,851 |
| 2016-10-13 | $77.98 | $78.03 | $76.20 | $77.41 | $70.46 | 2,204,784 |
| 2016-10-12 | $79.46 | $79.51 | $78.15 | $78.82 | $71.74 | 2,056,111 |
| 2016-10-11 | $80.71 | $82.28 | $78.66 | $79.43 | $72.30 | 5,012,654 |
| 2016-10-10 | $79.78 | $81.19 | $79.61 | $80.15 | $72.95 | 2,328,142 |
| 2016-10-07 | $79.36 | $79.57 | $77.63 | $79.37 | $72.24 | 2,985,327 |
| 2016-10-06 | $78.18 | $79.42 | $77.71 | $79.34 | $72.22 | 2,603,949 |
| 2016-10-05 | $77.15 | $78.19 | $76.81 | $77.75 | $70.77 | 2,111,332 |
| 2016-10-04 | $75.40 | $77.17 | $75.40 | $76.59 | $69.71 | 2,961,977 |
| 2016-10-03 | $75.76 | $76.77 | $75.16 | $75.33 | $68.57 | 2,286,040 |
| 2016-09-30 | $73.91 | $76.32 | $73.88 | $76.14 | $69.30 | 4,110,161 |
| 2016-09-29 | $73.79 | $74.43 | $72.06 | $73.26 | $66.68 | 3,419,777 |
| 2016-09-28 | $74.84 | $75.64 | $73.85 | $74.27 | $67.60 | 1,938,098 |
| 2016-09-27 | $72.95 | $73.97 | $72.35 | $73.92 | $67.28 | 2,409,435 |
| 2016-09-26 | $73.94 | $74.42 | $72.73 | $72.82 | $66.28 | 3,044,648 |
| 2016-09-23 | $76.68 | $76.91 | $74.06 | $74.77 | $68.06 | 3,570,296 |
| 2016-09-22 | $77.28 | $77.44 | $76.37 | $76.90 | $70.00 | 1,736,463 |
| 2016-09-21 | $76.19 | $77.00 | $75.70 | $76.74 | $69.85 | 2,552,409 |
| 2016-09-20 | $76.30 | $76.37 | $75.02 | $75.72 | $68.92 | 2,729,242 |
| 2016-09-19 | $76.74 | $77.88 | $75.79 | $76.09 | $69.26 | 2,554,484 |
| 2016-09-16 | $77.15 | $77.24 | $75.00 | $76.07 | $69.24 | 5,447,708 |
| 2016-09-15 | $73.00 | $77.25 | $72.98 | $77.02 | $70.11 | 7,857,983 |
| 2016-09-14 | $69.73 | $72.43 | $69.51 | $72.40 | $65.90 | 5,309,118 |
| 2016-09-13 | $68.50 | $70.45 | $68.25 | $69.36 | $63.13 | 4,815,760 |
| 2016-09-12 | $66.00 | $68.58 | $65.76 | $68.34 | $62.20 | 4,484,140 |
| 2016-09-09 | $70.51 | $70.69 | $66.06 | $66.76 | $60.77 | 7,590,724 |
| 2016-09-08 | $71.93 | $71.94 | $70.84 | $71.43 | $65.02 | 3,039,400 |
| 2016-09-07 | $73.18 | $73.77 | $71.57 | $72.05 | $65.58 | 3,401,154 |
| 2016-09-06 | $74.29 | $74.52 | $72.25 | $73.01 | $66.46 | 4,263,577 |
| 2016-09-02 | $75.25 | $75.43 | $74.21 | $74.62 | $67.92 | 1,509,550 |
| 2016-09-01 | $74.79 | $75.19 | $74.21 | $75.09 | $68.35 | 2,095,130 |
| 2016-08-31 | $74.13 | $75.24 | $73.90 | $74.86 | $68.14 | 2,114,706 |
| 2016-08-30 | $74.40 | $75.79 | $73.84 | $74.20 | $67.54 | 3,899,207 |
| 2016-08-29 | $74.79 | $75.65 | $74.50 | $75.22 | $68.47 | 2,021,934 |
| 2016-08-26 | $74.35 | $75.00 | $73.74 | $74.84 | $68.12 | 2,630,334 |
| 2016-08-25 | $73.16 | $74.75 | $73.11 | $74.33 | $67.66 | 2,791,263 |
| 2016-08-24 | $73.95 | $74.31 | $72.98 | $73.29 | $66.71 | 2,138,832 |
| 2016-08-23 | $73.13 | $73.90 | $72.89 | $73.78 | $67.16 | 1,771,657 |
| 2016-08-22 | $72.34 | $72.89 | $71.94 | $72.62 | $66.10 | 1,735,799 |
| 2016-08-19 | $71.56 | $73.40 | $71.56 | $72.29 | $65.80 | 3,110,033 |
| 2016-08-18 | $70.48 | $72.06 | $70.29 | $71.80 | $65.35 | 3,745,472 |
| 2016-08-17 | $69.70 | $70.42 | $69.20 | $70.19 | $63.89 | 3,107,157 |
| 2016-08-16 | $69.35 | $69.81 | $68.60 | $69.60 | $63.35 | 2,404,305 |
| 2016-08-15 | $67.61 | $69.59 | $67.55 | $69.50 | $63.26 | 2,218,252 |
| 2016-08-12 | $67.45 | $67.85 | $67.01 | $67.53 | $61.47 | 1,452,201 |
| 2016-08-11 | $66.38 | $67.58 | $66.22 | $67.41 | $61.36 | 1,580,804 |
| 2016-08-10 | $67.03 | $67.04 | $65.70 | $66.41 | $60.45 | 1,385,441 |
| 2016-08-09 | $66.45 | $67.64 | $66.33 | $67.00 | $60.99 | 1,725,275 |
| 2016-08-08 | $66.57 | $67.22 | $65.72 | $65.94 | $60.02 | 1,236,290 |
| 2016-08-05 | $65.59 | $66.57 | $65.14 | $66.55 | $60.58 | 2,178,465 |
| 2016-08-04 | $64.45 | $65.26 | $64.02 | $65.16 | $59.31 | 3,069,764 |
| 2016-08-03 | $63.33 | $65.03 | $63.30 | $64.39 | $58.61 | 3,477,207 |
| 2016-08-02 | $65.57 | $65.96 | $64.43 | $65.04 | $59.20 | 2,304,121 |
| 2016-08-01 | $65.92 | $66.87 | $65.80 | $66.14 | $59.94 | 2,073,405 |
| 2016-07-29 | $66.48 | $66.70 | $65.50 | $66.02 | $59.84 | 1,576,995 |
| 2016-07-28 | $66.17 | $66.59 | $65.20 | $66.47 | $60.24 | 2,332,068 |
| 2016-07-27 | $68.14 | $68.19 | $66.22 | $66.47 | $60.24 | 4,701,466 |
| 2016-07-26 | $65.36 | $66.38 | $64.05 | $65.87 | $59.70 | 4,316,855 |
| 2016-07-25 | $64.99 | $65.52 | $64.68 | $64.94 | $58.86 | 4,223,741 |
| 2016-07-22 | $66.74 | $67.15 | $62.40 | $64.81 | $58.74 | 12,772,246 |
| 2016-07-21 | $70.00 | $71.33 | $69.76 | $70.92 | $64.28 | 5,387,437 |
| 2016-07-20 | $68.47 | $69.80 | $67.96 | $69.49 | $62.98 | 3,220,759 |
| 2016-07-19 | $68.33 | $68.55 | $67.81 | $68.33 | $61.93 | 1,464,367 |
| 2016-07-18 | $68.18 | $68.95 | $67.71 | $68.70 | $62.26 | 1,951,383 |
| 2016-07-15 | $67.72 | $67.74 | $67.02 | $67.39 | $61.08 | 1,791,446 |
| 2016-07-14 | $66.31 | $67.60 | $65.48 | $67.39 | $61.08 | 2,089,231 |
| 2016-07-13 | $66.44 | $66.48 | $65.08 | $65.35 | $59.23 | 1,940,294 |
| 2016-07-12 | $65.49 | $66.42 | $65.21 | $65.80 | $59.64 | 2,076,660 |
| 2016-07-11 | $63.60 | $65.20 | $63.57 | $64.64 | $58.58 | 2,179,220 |
| 2016-07-08 | $61.67 | $63.15 | $61.52 | $62.91 | $57.02 | 2,299,126 |
| 2016-07-07 | $59.39 | $61.20 | $59.34 | $60.89 | $55.19 | 2,860,688 |
| 2016-07-06 | $58.25 | $59.26 | $57.19 | $59.16 | $53.62 | 3,848,006 |
| 2016-07-05 | $60.67 | $60.74 | $58.08 | $58.82 | $53.31 | 3,668,120 |
| 2016-07-01 | $62.48 | $63.22 | $61.87 | $62.60 | $56.74 | 2,110,214 |
| 2016-06-30 | $62.03 | $63.31 | $61.68 | $63.28 | $57.35 | 3,375,732 |
| 2016-06-29 | $61.08 | $62.23 | $60.75 | $61.73 | $55.95 | 2,156,164 |
| 2016-06-28 | $59.29 | $60.77 | $59.13 | $60.26 | $54.62 | 3,095,503 |
| 2016-06-27 | $60.16 | $60.80 | $57.11 | $58.01 | $52.58 | 5,201,846 |
| 2016-06-24 | $64.00 | $65.09 | $61.37 | $61.61 | $55.84 | 3,913,497 |
| 2016-06-23 | $66.23 | $67.23 | $65.83 | $67.21 | $60.91 | 1,462,904 |
| 2016-06-22 | $65.41 | $66.77 | $65.29 | $65.35 | $59.23 | 1,833,720 |
| 2016-06-21 | $66.14 | $67.10 | $65.34 | $65.46 | $59.33 | 1,638,437 |
| 2016-06-20 | $64.95 | $66.62 | $64.74 | $65.95 | $59.77 | 3,590,147 |
| 2016-06-17 | $64.74 | $64.74 | $63.31 | $63.97 | $57.98 | 2,401,411 |
| 2016-06-16 | $64.25 | $64.94 | $63.36 | $64.78 | $58.71 | 1,734,401 |
| 2016-06-15 | $65.19 | $65.51 | $64.76 | $64.99 | $58.90 | 1,597,124 |
| 2016-06-14 | $64.75 | $65.19 | $64.01 | $65.01 | $58.92 | 1,570,210 |
| 2016-06-13 | $65.02 | $66.13 | $64.82 | $64.96 | $58.87 | 1,252,998 |
| 2016-06-10 | $66.91 | $67.08 | $65.42 | $65.55 | $59.41 | 2,416,971 |
| 2016-06-09 | $66.50 | $68.09 | $66.35 | $67.97 | $61.60 | 2,504,938 |
| 2016-06-08 | $68.53 | $68.98 | $67.71 | $68.38 | $61.97 | 2,093,035 |
| 2016-06-07 | $66.39 | $68.96 | $66.17 | $68.67 | $62.24 | 3,066,195 |
| 2016-06-06 | $66.94 | $67.26 | $66.06 | $66.11 | $59.92 | 1,938,338 |
| 2016-06-03 | $67.74 | $68.50 | $66.27 | $66.94 | $60.67 | 3,682,635 |
| 2016-06-02 | $67.03 | $67.56 | $66.26 | $66.58 | $60.34 | 2,172,276 |
| 2016-06-01 | $66.37 | $67.64 | $66.37 | $67.27 | $60.97 | 2,039,751 |
| 2016-05-31 | $66.32 | $67.10 | $66.30 | $66.76 | $60.51 | 1,756,841 |
| 2016-05-27 | $65.93 | $66.55 | $65.81 | $66.50 | $60.27 | 1,128,047 |
| 2016-05-26 | $66.00 | $66.80 | $65.89 | $66.17 | $59.97 | 1,699,697 |
| 2016-05-25 | $66.45 | $66.78 | $65.11 | $66.27 | $60.06 | 2,389,482 |
| 2016-05-24 | $66.07 | $66.67 | $65.85 | $66.46 | $60.23 | 2,768,025 |
| 2016-05-23 | $65.85 | $67.46 | $65.76 | $65.81 | $59.65 | 3,368,119 |
| 2016-05-20 | $63.47 | $64.80 | $62.91 | $64.56 | $58.51 | 2,237,159 |
| 2016-05-19 | $63.00 | $63.84 | $61.83 | $62.80 | $56.92 | 2,578,672 |
| 2016-05-18 | $62.10 | $64.36 | $62.01 | $63.57 | $57.62 | 2,633,155 |
| 2016-05-17 | $62.13 | $63.58 | $61.94 | $62.31 | $56.47 | 3,119,249 |
| 2016-05-16 | $61.11 | $62.86 | $60.96 | $62.42 | $56.57 | 3,261,553 |
| 2016-05-13 | $60.97 | $62.24 | $60.43 | $60.75 | $55.06 | 4,892,430 |
| 2016-05-12 | $64.85 | $64.95 | $60.92 | $61.66 | $55.88 | 5,182,256 |
| 2016-05-11 | $64.66 | $65.31 | $64.35 | $64.59 | $58.54 | 2,168,599 |
| 2016-05-10 | $64.90 | $65.11 | $63.75 | $64.86 | $58.78 | 2,398,645 |
| 2016-05-09 | $64.42 | $65.57 | $64.42 | $65.05 | $58.72 | 2,494,293 |
| 2016-05-06 | $64.20 | $64.65 | $62.62 | $64.63 | $58.34 | 3,016,322 |
| 2016-05-05 | $66.12 | $66.19 | $64.25 | $64.35 | $58.09 | 2,815,551 |
| 2016-05-04 | $66.49 | $67.01 | $64.78 | $65.23 | $58.88 | 2,505,886 |
| 2016-05-03 | $66.94 | $67.39 | $66.54 | $67.02 | $60.50 | 3,413,557 |
| 2016-05-02 | $66.77 | $67.28 | $65.70 | $67.12 | $60.59 | 3,873,318 |
| 2016-04-29 | $70.42 | $72.01 | $66.04 | $66.82 | $60.32 | 8,591,989 |
| 2016-04-28 | $71.88 | $73.59 | $71.31 | $71.78 | $64.80 | 4,429,223 |
| 2016-04-27 | $68.68 | $72.84 | $68.48 | $72.32 | $65.28 | 6,350,460 |
| 2016-04-26 | $71.34 | $72.50 | $71.03 | $71.70 | $64.72 | 2,557,137 |
| 2016-04-25 | $71.03 | $71.47 | $70.01 | $70.72 | $63.84 | 2,589,414 |
| 2016-04-22 | $71.58 | $72.15 | $70.56 | $71.50 | $64.54 | 2,645,134 |
| 2016-04-21 | $72.59 | $72.79 | $71.07 | $71.69 | $64.72 | 2,909,302 |
| 2016-04-20 | $71.84 | $73.51 | $70.89 | $72.84 | $65.75 | 3,110,214 |
| 2016-04-19 | $75.15 | $75.15 | $71.88 | $72.23 | $65.20 | 3,745,298 |
| 2016-04-18 | $74.40 | $75.21 | $73.90 | $74.74 | $67.47 | 2,340,154 |
| 2016-04-15 | $76.64 | $77.16 | $74.95 | $75.06 | $67.76 | 3,255,556 |
| 2016-04-14 | $75.89 | $76.90 | $74.59 | $76.77 | $69.30 | 2,422,511 |
| 2016-04-13 | $75.26 | $77.22 | $75.00 | $77.07 | $69.57 | 2,004,727 |
| 2016-04-12 | $76.23 | $76.35 | $73.66 | $74.64 | $67.38 | 3,768,372 |
| 2016-04-11 | $77.73 | $78.00 | $76.02 | $76.07 | $68.67 | 2,003,543 |
| 2016-04-08 | $78.00 | $78.11 | $76.60 | $77.36 | $69.83 | 4,375,290 |
| 2016-04-07 | $77.58 | $77.72 | $76.57 | $77.31 | $69.79 | 4,515,614 |
| 2016-04-06 | $76.87 | $78.45 | $75.22 | $78.21 | $70.60 | 2,532,024 |
| 2016-04-05 | $76.45 | $77.38 | $76.14 | $77.07 | $69.57 | 2,075,133 |
| 2016-04-04 | $78.36 | $78.46 | $76.44 | $77.50 | $69.96 | 2,054,273 |
| 2016-04-01 | $77.16 | $78.23 | $76.32 | $78.18 | $70.57 | 2,015,674 |
| 2016-03-31 | $77.61 | $78.29 | $77.31 | $77.90 | $70.32 | 2,950,156 |
| 2016-03-30 | $76.99 | $78.22 | $76.80 | $77.85 | $70.28 | 2,690,120 |
| 2016-03-29 | $74.51 | $76.88 | $73.61 | $76.47 | $69.03 | 4,270,034 |
| 2016-03-28 | $76.44 | $77.18 | $75.72 | $76.92 | $69.44 | 2,114,809 |
| 2016-03-24 | $75.57 | $76.24 | $75.01 | $76.20 | $68.79 | 2,286,612 |
| 2016-03-23 | $76.45 | $76.72 | $75.83 | $76.30 | $68.88 | 2,946,051 |
| 2016-03-22 | $76.10 | $77.00 | $75.61 | $76.89 | $69.41 | 2,425,316 |
| 2016-03-21 | $76.68 | $77.24 | $75.43 | $77.21 | $69.70 | 2,554,432 |
| 2016-03-18 | $75.41 | $77.13 | $74.86 | $77.02 | $69.53 | 4,479,673 |
| 2016-03-17 | $74.26 | $75.16 | $73.08 | $74.92 | $67.63 | 5,458,909 |
| 2016-03-16 | $73.00 | $75.05 | $72.90 | $75.00 | $67.70 | 4,198,958 |
| 2016-03-15 | $73.52 | $74.40 | $72.35 | $73.61 | $66.45 | 3,822,398 |
| 2016-03-14 | $72.17 | $73.21 | $71.52 | $72.79 | $65.71 | 3,010,484 |
| 2016-03-11 | $70.83 | $72.80 | $70.62 | $72.77 | $65.69 | 3,359,207 |
| 2016-03-10 | $71.50 | $72.36 | $68.58 | $69.97 | $63.16 | 3,640,525 |
| 2016-03-09 | $70.32 | $71.91 | $69.96 | $71.02 | $64.11 | 3,002,489 |
| 2016-03-08 | $72.00 | $72.10 | $69.25 | $69.91 | $63.11 | 4,580,218 |
| 2016-03-07 | $72.16 | $74.73 | $71.81 | $72.92 | $65.83 | 4,225,457 |
| 2016-03-04 | $71.18 | $75.11 | $70.33 | $73.01 | $65.91 | 7,334,848 |
| 2016-03-03 | $68.42 | $70.49 | $68.30 | $70.10 | $63.28 | 4,119,292 |
| 2016-03-02 | $69.94 | $70.85 | $68.45 | $68.98 | $62.27 | 3,967,780 |
| 2016-03-01 | $67.62 | $70.42 | $67.04 | $70.40 | $63.55 | 4,636,584 |
| 2016-02-29 | $65.88 | $68.79 | $65.54 | $66.45 | $59.98 | 5,593,641 |
| 2016-02-26 | $65.08 | $65.40 | $64.43 | $64.90 | $58.59 | 2,227,082 |
| 2016-02-25 | $63.53 | $64.56 | $62.59 | $64.55 | $58.27 | 2,550,012 |
| 2016-02-24 | $61.58 | $63.86 | $61.11 | $63.71 | $57.51 | 2,673,219 |
| 2016-02-23 | $63.74 | $63.76 | $62.07 | $62.62 | $56.53 | 2,455,727 |
| 2016-02-22 | $63.60 | $65.19 | $63.29 | $64.29 | $58.04 | 3,207,155 |
| 2016-02-19 | $61.51 | $63.50 | $61.29 | $63.03 | $56.90 | 3,374,735 |
| 2016-02-18 | $64.43 | $64.49 | $61.10 | $62.07 | $56.03 | 2,995,938 |
| 2016-02-17 | $61.82 | $64.88 | $61.57 | $63.71 | $57.51 | 4,505,680 |
| 2016-02-16 | $59.27 | $62.44 | $59.14 | $61.44 | $55.46 | 4,853,515 |
| 2016-02-12 | $57.06 | $57.96 | $56.01 | $57.63 | $52.02 | 3,899,524 |
| 2016-02-11 | $56.10 | $56.97 | $54.50 | $55.85 | $50.42 | 6,580,130 |
| 2016-02-10 | $58.68 | $59.76 | $57.01 | $57.20 | $51.63 | 3,450,110 |
| 2016-02-09 | $58.24 | $60.08 | $57.46 | $57.70 | $52.09 | 4,610,779 |
| 2016-02-08 | $60.81 | $61.19 | $58.23 | $59.30 | $53.29 | 5,708,661 |
| 2016-02-05 | $64.87 | $65.85 | $61.00 | $62.16 | $55.86 | 6,333,707 |
| 2016-02-04 | $66.58 | $66.79 | $65.12 | $66.00 | $59.31 | 4,337,281 |
| 2016-02-03 | $67.80 | $68.79 | $64.88 | $66.19 | $59.48 | 4,894,048 |
| 2016-02-02 | $69.07 | $69.20 | $66.38 | $66.48 | $59.74 | 3,834,888 |
| 2016-02-01 | $68.18 | $70.39 | $67.52 | $69.62 | $62.56 | 4,726,274 |
| 2016-01-29 | $68.82 | $69.77 | $66.22 | $68.92 | $61.94 | 8,200,661 |
| 2016-01-28 | $62.77 | $64.90 | $62.61 | $64.79 | $58.22 | 7,098,877 |
| 2016-01-27 | $65.68 | $66.46 | $61.71 | $62.14 | $55.84 | 5,848,291 |
| 2016-01-26 | $65.75 | $67.04 | $64.99 | $65.80 | $59.13 | 2,789,449 |
| 2016-01-25 | $66.85 | $66.92 | $65.49 | $65.59 | $58.94 | 3,068,996 |
| 2016-01-22 | $65.00 | $67.42 | $64.97 | $67.03 | $60.24 | 5,714,318 |
| 2016-01-21 | $62.23 | $64.73 | $61.52 | $63.29 | $56.88 | 4,253,051 |
| 2016-01-20 | $59.37 | $62.31 | $58.50 | $61.62 | $55.38 | 5,997,313 |
| 2016-01-19 | $62.38 | $63.34 | $59.87 | $60.38 | $54.26 | 4,928,361 |
| 2016-01-15 | $61.10 | $62.45 | $59.92 | $60.67 | $54.52 | 6,045,114 |
| 2016-01-14 | $62.01 | $65.14 | $60.07 | $64.54 | $58.00 | 5,674,198 |
| 2016-01-13 | $64.20 | $65.66 | $61.90 | $62.16 | $55.86 | 7,247,222 |
| 2016-01-12 | $66.72 | $67.81 | $65.06 | $66.63 | $59.88 | 3,352,393 |
| 2016-01-11 | $67.18 | $68.00 | $64.93 | $66.05 | $59.36 | 5,140,186 |
| 2016-01-08 | $68.56 | $69.12 | $66.55 | $66.89 | $60.11 | 7,170,980 |
| 2016-01-07 | $66.60 | $70.28 | $66.10 | $67.16 | $60.35 | 7,120,079 |
| 2016-01-06 | $71.55 | $72.06 | $68.33 | $69.15 | $62.14 | 8,047,303 |
| 2016-01-05 | $78.04 | $78.12 | $72.78 | $73.29 | $65.86 | 6,010,972 |
| 2016-01-04 | $75.01 | $78.00 | $74.91 | $77.93 | $70.03 | 3,848,005 |
| 2015-12-31 | $78.91 | $79.25 | $76.80 | $76.83 | $69.04 | 2,341,330 |
| 2015-12-30 | $80.18 | $80.93 | $79.15 | $79.19 | $71.16 | 1,368,825 |
| 2015-12-29 | $79.43 | $81.35 | $79.08 | $80.43 | $72.28 | 2,437,690 |
| 2015-12-28 | $78.81 | $79.90 | $77.57 | $79.31 | $71.27 | 3,210,343 |
| 2015-12-24 | $79.17 | $80.48 | $79.00 | $79.32 | $71.28 | 1,022,734 |
| 2015-12-23 | $78.86 | $79.86 | $77.66 | $79.17 | $71.15 | 1,919,692 |
| 2015-12-22 | $78.81 | $79.11 | $76.71 | $78.41 | $70.46 | 2,586,166 |
| 2015-12-21 | $77.50 | $78.42 | $76.40 | $78.42 | $70.47 | 2,287,394 |
| 2015-12-18 | $77.23 | $78.44 | $76.15 | $76.38 | $68.64 | 3,788,177 |
| 2015-12-17 | $79.82 | $80.63 | $77.76 | $77.80 | $69.92 | 2,298,624 |
| 2015-12-16 | $78.25 | $79.46 | $77.13 | $78.97 | $70.97 | 3,020,748 |
| 2015-12-15 | $78.18 | $78.78 | $76.85 | $77.78 | $69.90 | 4,571,332 |
| 2015-12-14 | $79.64 | $79.99 | $76.45 | $78.51 | $70.55 | 6,047,213 |
| 2015-12-11 | $83.07 | $83.56 | $80.81 | $81.43 | $73.18 | 4,162,728 |
| 2015-12-10 | $84.51 | $86.18 | $84.17 | $84.89 | $76.29 | 2,573,662 |
| 2015-12-09 | $86.53 | $86.74 | $83.92 | $84.68 | $76.10 | 4,055,055 |
| 2015-12-08 | $85.43 | $87.77 | $84.50 | $87.10 | $78.27 | 3,000,363 |
| 2015-12-07 | $87.92 | $87.99 | $86.17 | $86.69 | $77.90 | 2,867,920 |
| 2015-12-04 | $83.24 | $88.52 | $82.13 | $87.92 | $79.01 | 5,119,096 |
| 2015-12-03 | $86.71 | $87.10 | $83.13 | $83.44 | $74.98 | 4,183,687 |
| 2015-12-02 | $83.95 | $85.78 | $83.30 | $84.63 | $76.05 | 3,429,774 |
| 2015-12-01 | $83.63 | $84.49 | $83.28 | $83.76 | $75.27 | 3,725,047 |
| 2015-11-30 | $81.89 | $83.19 | $80.77 | $83.02 | $74.61 | 3,607,084 |
| 2015-11-27 | $80.63 | $82.13 | $80.00 | $81.90 | $73.60 | 1,556,839 |
| 2015-11-25 | $79.93 | $80.48 | $79.02 | $80.31 | $72.17 | 3,182,987 |
| 2015-11-24 | $78.25 | $80.10 | $77.81 | $79.72 | $71.64 | 3,537,615 |
| 2015-11-23 | $78.91 | $78.91 | $77.51 | $77.72 | $69.84 | 1,616,911 |
| 2015-11-20 | $78.56 | $79.40 | $77.65 | $78.57 | $70.61 | 2,368,282 |
| 2015-11-19 | $80.20 | $80.24 | $77.16 | $78.00 | $70.10 | 2,914,205 |
| 2015-11-18 | $77.63 | $80.54 | $77.19 | $80.41 | $72.26 | 4,021,311 |
| 2015-11-17 | $75.47 | $77.79 | $75.33 | $77.15 | $69.33 | 3,131,273 |
| 2015-11-16 | $74.60 | $75.64 | $73.65 | $75.28 | $67.42 | 3,238,250 |
| 2015-11-13 | $75.71 | $76.25 | $74.16 | $74.83 | $67.02 | 3,278,341 |
| 2015-11-12 | $78.78 | $78.80 | $75.80 | $75.84 | $67.93 | 4,735,862 |
| 2015-11-11 | $81.67 | $81.75 | $79.04 | $79.10 | $70.85 | 3,350,375 |
| 2015-11-10 | $81.15 | $81.35 | $79.75 | $80.37 | $71.98 | 5,691,355 |
| 2015-11-09 | $85.85 | $85.85 | $83.81 | $84.89 | $76.03 | 4,468,253 |
| 2015-11-06 | $84.04 | $86.92 | $83.11 | $85.99 | $77.02 | 7,145,545 |
| 2015-11-05 | $80.93 | $81.20 | $78.82 | $80.28 | $71.90 | 5,120,350 |
| 2015-11-04 | $79.67 | $80.34 | $78.87 | $80.18 | $71.81 | 3,423,486 |
| 2015-11-03 | $79.01 | $79.36 | $77.50 | $79.08 | $70.83 | 3,200,225 |
| 2015-11-02 | $77.28 | $79.56 | $77.17 | $79.30 | $71.02 | 3,297,363 |
| 2015-10-30 | $75.07 | $77.70 | $74.69 | $77.24 | $69.18 | 4,138,679 |
| 2015-10-29 | $74.77 | $76.39 | $74.01 | $74.63 | $66.84 | 4,783,267 |
| 2015-10-28 | $77.90 | $79.02 | $76.45 | $77.50 | $69.41 | 6,349,478 |
| 2015-10-27 | $77.00 | $79.17 | $75.51 | $76.31 | $68.35 | 4,922,836 |
| 2015-10-26 | $81.00 | $81.00 | $77.00 | $77.91 | $69.78 | 5,660,585 |
| 2015-10-23 | $82.75 | $83.18 | $81.39 | $82.55 | $73.94 | 2,976,557 |
| 2015-10-22 | $78.97 | $81.72 | $78.70 | $81.69 | $73.16 | 4,254,819 |
| 2015-10-21 | $78.71 | $79.24 | $77.59 | $77.67 | $69.56 | 3,327,561 |
| 2015-10-20 | $77.47 | $78.55 | $76.74 | $78.29 | $70.12 | 3,171,976 |
| 2015-10-19 | $79.15 | $79.91 | $77.41 | $77.83 | $69.71 | 2,587,562 |
| 2015-10-16 | $80.27 | $80.29 | $78.71 | $79.60 | $71.29 | 2,485,711 |
| 2015-10-15 | $78.72 | $80.75 | $78.41 | $80.24 | $71.87 | 4,519,077 |
| 2015-10-14 | $77.19 | $78.82 | $75.84 | $77.82 | $69.70 | 4,586,520 |
| 2015-10-13 | $78.99 | $79.55 | $77.39 | $77.47 | $69.39 | 3,186,919 |
| 2015-10-12 | $79.93 | $80.50 | $78.86 | $79.59 | $71.28 | 2,655,135 |
| 2015-10-09 | $79.56 | $80.26 | $78.45 | $79.50 | $71.20 | 3,301,764 |
| 2015-10-08 | $82.91 | $83.04 | $77.30 | $79.43 | $71.14 | 7,537,274 |
| 2015-10-07 | $81.16 | $83.65 | $79.84 | $83.61 | $74.88 | 5,818,296 |
| 2015-10-06 | $81.84 | $82.49 | $74.51 | $80.71 | $72.29 | 15,091,109 |
| 2015-10-05 | $84.49 | $84.75 | $81.80 | $81.87 | $73.33 | 4,257,148 |
| 2015-10-02 | $81.89 | $84.08 | $81.11 | $84.06 | $75.29 | 3,592,397 |
| 2015-10-01 | $83.98 | $84.03 | $81.51 | $83.37 | $74.67 | 4,801,510 |
| 2015-09-30 | $84.11 | $85.25 | $82.73 | $84.07 | $75.30 | 3,782,584 |
| 2015-09-29 | $82.50 | $84.99 | $82.00 | $82.85 | $74.20 | 3,479,905 |
| 2015-09-28 | $87.43 | $88.11 | $82.67 | $82.71 | $74.08 | 3,366,709 |
| 2015-09-25 | $88.60 | $89.72 | $86.50 | $87.77 | $78.61 | 3,723,654 |
| 2015-09-24 | $87.31 | $87.79 | $84.43 | $86.35 | $77.34 | 4,603,898 |
| 2015-09-23 | $86.73 | $89.04 | $86.17 | $88.12 | $78.92 | 2,852,033 |
| 2015-09-22 | $87.58 | $88.48 | $86.30 | $86.70 | $77.65 | 3,518,398 |
| 2015-09-21 | $90.22 | $91.09 | $88.58 | $89.22 | $79.91 | 2,072,954 |
| 2015-09-18 | $89.00 | $90.84 | $88.64 | $89.37 | $80.04 | 3,298,719 |
| 2015-09-17 | $91.17 | $92.63 | $90.23 | $90.74 | $81.27 | 2,380,581 |
| 2015-09-16 | $91.64 | $91.88 | $90.13 | $91.52 | $81.97 | 2,552,813 |
| 2015-09-15 | $89.82 | $91.86 | $89.70 | $91.66 | $82.09 | 3,282,921 |
| 2015-09-14 | $90.06 | $90.67 | $89.09 | $89.50 | $80.16 | 3,049,501 |
| 2015-09-11 | $87.40 | $88.64 | $86.55 | $88.16 | $78.96 | 2,176,599 |
| 2015-09-10 | $86.99 | $89.43 | $86.51 | $88.07 | $78.88 | 3,930,851 |
| 2015-09-09 | $88.80 | $89.77 | $86.17 | $86.42 | $77.40 | 3,767,207 |
| 2015-09-08 | $85.74 | $87.90 | $84.87 | $87.73 | $78.57 | 3,614,367 |
| 2015-09-04 | $84.03 | $85.55 | $83.08 | $83.37 | $74.67 | 2,880,701 |
| 2015-09-03 | $86.31 | $87.44 | $85.04 | $85.34 | $76.43 | 2,269,133 |
| 2015-09-02 | $85.08 | $85.74 | $83.51 | $85.74 | $76.79 | 2,930,134 |
| 2015-09-01 | $84.49 | $86.33 | $82.40 | $83.05 | $74.38 | 4,780,330 |
Skyworks Solutions Inc (SWKS) News Headlines
.jpg)
Stocks making the biggest moves after hours: Microsoft, Alphabet, Starbucks, AMD and more
These are the stocks posting the largest moves after hours.
cnbc.com Jan. 30, 2024.jpg)
Chipmaker Skyworks beats quarterly profit estimates as demand across markets stabilizes
None
reuters.com Jan. 30, 2024.jpg)
Recent Skyworks Solutions Inc (SWKS) News
.jpg)
Similar Companies to Skyworks Solutions Inc (SWKS) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |